Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.5504 EUR |
22,656,920.7854 ADA |
0.5767 EUR |
0.5230 EUR |
0.5780 EUR |
0.5421 EUR |
| 2025-04-09 |
0.5434 EUR |
40,650,511.5777 ADA |
0.5084 EUR |
0.4863 EUR |
0.5900 EUR |
0.5792 EUR |
| 2025-04-08 |
0.5364 EUR |
23,135,161.2352 ADA |
0.5371 EUR |
0.5084 EUR |
0.5673 EUR |
0.5155 EUR |
| 2025-04-07 |
0.5053 EUR |
66,430,054.8574 ADA |
0.5212 EUR |
0.4633 EUR |
0.5527 EUR |
0.5416 EUR |
| 2025-04-06 |
0.5727 EUR |
16,774,654.3050 ADA |
0.5969 EUR |
0.5431 EUR |
0.5973 EUR |
0.5494 EUR |
| 2025-04-05 |
0.5975 EUR |
5,658,273.2748 ADA |
0.6028 EUR |
0.5883 EUR |
0.6086 EUR |
0.5952 EUR |
| 2025-04-04 |
0.5902 EUR |
23,760,569.2231 ADA |
0.5893 EUR |
0.5673 EUR |
0.6146 EUR |
0.6045 EUR |
| 2025-04-03 |
0.5795 EUR |
25,158,032.8225 ADA |
0.5867 EUR |
0.5512 EUR |
0.6023 EUR |
0.5907 EUR |
| 2025-04-02 |
0.6286 EUR |
9,444,285.3970 ADA |
0.6270 EUR |
0.6145 EUR |
0.6437 EUR |
0.6334 EUR |
| 2025-04-01 |
0.6278 EUR |
11,977,675.8088 ADA |
0.6112 EUR |
0.6083 EUR |
0.6424 EUR |
0.6279 EUR |
| 2025-03-31 |
0.6011 EUR |
15,554,993.5281 ADA |
0.6113 EUR |
0.5826 EUR |
0.6152 EUR |
0.6092 EUR |
| 2025-03-30 |
0.6222 EUR |
5,860,588.7345 ADA |
0.6220 EUR |
0.6066 EUR |
0.6356 EUR |
0.6208 EUR |
| 2025-03-29 |
0.6269 EUR |
10,552,412.4073 ADA |
0.6521 EUR |
0.6088 EUR |
0.6574 EUR |
0.6186 EUR |
| 2025-03-28 |
0.6603 EUR |
12,669,995.5482 ADA |
0.6838 EUR |
0.6372 EUR |
0.6908 EUR |
0.6478 EUR |
| 2025-03-27 |
0.6806 EUR |
7,234,496.1515 ADA |
0.6786 EUR |
0.6684 EUR |
0.6908 EUR |
0.6798 EUR |
| 2025-03-26 |
0.6953 EUR |
16,596,208.1968 ADA |
0.6905 EUR |
0.6695 EUR |
0.7179 EUR |
0.6785 EUR |
| 2025-03-25 |
0.6924 EUR |
14,416,351.5152 ADA |
0.6776 EUR |
0.6675 EUR |
0.7085 EUR |
0.6954 EUR |
| 2025-03-24 |
0.6751 EUR |
20,575,635.5444 ADA |
0.6560 EUR |
0.6521 EUR |
0.6901 EUR |
0.6804 EUR |
| 2025-03-23 |
0.6540 EUR |
3,354,297.1172 ADA |
0.6481 EUR |
0.6449 EUR |
0.6615 EUR |
0.6450 EUR |
| 2025-03-22 |
0.6525 EUR |
4,210,872.0506 ADA |
0.6507 EUR |
0.6449 EUR |
0.6620 EUR |
0.6455 EUR |
| 2025-03-21 |
0.6566 EUR |
7,525,319.9882 ADA |
0.6607 EUR |
0.6468 EUR |
0.6703 EUR |
0.6587 EUR |
| 2025-03-20 |
0.6740 EUR |
12,073,356.2697 ADA |
0.6817 EUR |
0.6562 EUR |
0.6972 EUR |
0.6598 EUR |
| 2025-03-19 |
0.6678 EUR |
23,118,005.9217 ADA |
0.6415 EUR |
0.6404 EUR |
0.6844 EUR |
0.6711 EUR |
| 2025-03-18 |
0.6427 EUR |
9,295,291.4306 ADA |
0.6569 EUR |
0.6233 EUR |
0.6576 EUR |
0.6283 EUR |
| 2025-03-17 |
0.6590 EUR |
10,846,291.1651 ADA |
0.6480 EUR |
0.6456 EUR |
0.6707 EUR |
0.6606 EUR |
| 2025-03-16 |
0.6614 EUR |
10,846,975.3338 ADA |
0.6874 EUR |
0.6411 EUR |
0.6874 EUR |
0.6524 EUR |
| 2025-03-15 |
0.6857 EUR |
12,020,840.8623 ADA |
0.6776 EUR |
0.6725 EUR |
0.6986 EUR |
0.6924 EUR |
| 2025-03-14 |
0.6619 EUR |
14,346,503.8580 ADA |
0.6475 EUR |
0.6415 EUR |
0.6913 EUR |
0.6769 EUR |
| 2025-03-13 |
0.6618 EUR |
18,450,059.5419 ADA |
0.6761 EUR |
0.6406 EUR |
0.6833 EUR |
0.6485 EUR |
| 2025-03-12 |
0.6739 EUR |
25,500,681.4354 ADA |
0.6638 EUR |
0.6525 EUR |
0.7056 EUR |
0.6670 EUR |
| 2025-03-11 |
0.6485 EUR |
37,963,103.9471 ADA |
0.6710 EUR |
0.5964 EUR |
0.6815 EUR |
0.6596 EUR |
| 2025-03-10 |
0.6541 EUR |
42,833,588.8822 ADA |
0.6701 EUR |
0.6075 EUR |
0.7185 EUR |
0.6307 EUR |
| 2025-03-09 |
0.6989 EUR |
34,178,492.3926 ADA |
0.7164 EUR |
0.6533 EUR |
0.7549 EUR |
0.6648 EUR |
| 2025-03-08 |
0.7528 EUR |
17,293,644.8164 ADA |
0.7538 EUR |
0.7327 EUR |
0.7742 EUR |
0.7526 EUR |
| 2025-03-07 |
0.7855 EUR |
49,467,171.7029 ADA |
0.8425 EUR |
0.7400 EUR |
0.8534 EUR |
0.8151 EUR |
| 2025-03-06 |
0.8642 EUR |
38,847,103.3694 ADA |
0.9068 EUR |
0.8208 EUR |
0.9136 EUR |
0.8493 EUR |
| 2025-03-05 |
0.8988 EUR |
37,152,111.0382 ADA |
0.8753 EUR |
0.8612 EUR |
0.9618 EUR |
0.8706 EUR |
| 2025-03-04 |
0.8123 EUR |
64,929,243.4876 ADA |
0.8193 EUR |
0.7230 EUR |
0.9170 EUR |
0.8876 EUR |
| 2025-03-03 |
0.9564 EUR |
21,159,656.2487 ADA |
1.0255 EUR |
0.9464 EUR |
1.1171 EUR |
0.9704 EUR |
| 2025-03-02 |
0.9052 EUR |
89,072,486.3258 ADA |
0.6330 EUR |
0.6220 EUR |
1.1110 EUR |
0.9678 EUR |
| 2025-03-01 |
0.6213 EUR |
9,424,898.8260 ADA |
0.6269 EUR |
0.6033 EUR |
0.6535 EUR |
0.6116 EUR |
| 2025-02-28 |
0.5854 EUR |
21,642,237.0372 ADA |
0.5764 EUR |
0.5570 EUR |
0.6212 EUR |
0.6079 EUR |
| 2025-02-27 |
0.6284 EUR |
5,936,399.5858 ADA |
0.6228 EUR |
0.6112 EUR |
0.6483 EUR |
0.6167 EUR |
| 2025-02-26 |
0.6438 EUR |
9,315,863.2337 ADA |
0.6448 EUR |
0.6246 EUR |
0.6616 EUR |
0.6515 EUR |
| 2025-02-25 |
0.6313 EUR |
36,671,053.9773 ADA |
0.6579 EUR |
0.6000 EUR |
0.6636 EUR |
0.6506 EUR |
| 2025-02-24 |
0.6904 EUR |
15,725,637.9216 ADA |
0.7264 EUR |
0.6500 EUR |
0.7417 EUR |
0.6849 EUR |
| 2025-02-23 |
0.7388 EUR |
4,397,520.9293 ADA |
0.7347 EUR |
0.7266 EUR |
0.7539 EUR |
0.7329 EUR |
| 2025-02-22 |
0.7362 EUR |
4,898,542.5466 ADA |
0.7253 EUR |
0.7247 EUR |
0.7502 EUR |
0.7449 EUR |
| 2025-02-21 |
0.7498 EUR |
17,932,460.8710 ADA |
0.7606 EUR |
0.7176 EUR |
0.7814 EUR |
0.7284 EUR |
| 2025-02-20 |
0.7583 EUR |
10,651,613.3812 ADA |
0.7468 EUR |
0.7394 EUR |
0.7728 EUR |
0.7640 EUR |