Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.7271 EUR |
11,938,947.9888 ADA |
0.7180 EUR |
0.7012 EUR |
0.7444 EUR |
0.7316 EUR |
| 2025-02-18 |
0.7321 EUR |
18,139,015.4693 ADA |
0.7730 EUR |
0.7038 EUR |
0.7781 EUR |
0.7174 EUR |
| 2025-02-17 |
0.7660 EUR |
14,780,824.9819 ADA |
0.7378 EUR |
0.7367 EUR |
0.7913 EUR |
0.7665 EUR |
| 2025-02-16 |
0.7408 EUR |
5,789,956.4792 ADA |
0.7452 EUR |
0.7270 EUR |
0.7527 EUR |
0.7344 EUR |
| 2025-02-15 |
0.7606 EUR |
7,179,291.0743 ADA |
0.7628 EUR |
0.7441 EUR |
0.7758 EUR |
0.7531 EUR |
| 2025-02-14 |
0.7731 EUR |
16,443,605.6154 ADA |
0.7753 EUR |
0.7603 EUR |
0.7901 EUR |
0.7644 EUR |
| 2025-02-13 |
0.7582 EUR |
11,757,591.7683 ADA |
0.7692 EUR |
0.7378 EUR |
0.7804 EUR |
0.7681 EUR |
| 2025-02-12 |
0.7494 EUR |
21,919,241.3849 ADA |
0.7513 EUR |
0.7230 EUR |
0.7776 EUR |
0.7642 EUR |
| 2025-02-11 |
0.7567 EUR |
37,990,197.9519 ADA |
0.6924 EUR |
0.6898 EUR |
0.7972 EUR |
0.7546 EUR |
| 2025-02-10 |
0.6627 EUR |
8,659,269.1962 ADA |
0.6614 EUR |
0.6443 EUR |
0.6955 EUR |
0.6836 EUR |
| 2025-02-09 |
0.6612 EUR |
12,877,043.0209 ADA |
0.6793 EUR |
0.6310 EUR |
0.6936 EUR |
0.6548 EUR |
| 2025-02-08 |
0.6755 EUR |
9,537,926.5450 ADA |
0.6861 EUR |
0.6614 EUR |
0.6952 EUR |
0.6798 EUR |
| 2025-02-07 |
0.7005 EUR |
20,561,153.3693 ADA |
0.6795 EUR |
0.6688 EUR |
0.7265 EUR |
0.6714 EUR |
| 2025-02-06 |
0.7023 EUR |
16,649,707.8938 ADA |
0.7037 EUR |
0.6725 EUR |
0.7397 EUR |
0.6783 EUR |
| 2025-02-05 |
0.7203 EUR |
12,070,151.9063 ADA |
0.7189 EUR |
0.6980 EUR |
0.7461 EUR |
0.7148 EUR |
| 2025-02-04 |
0.7371 EUR |
22,864,563.9722 ADA |
0.7890 EUR |
0.6941 EUR |
0.7964 EUR |
0.7126 EUR |
| 2025-02-03 |
0.7014 EUR |
64,226,126.7232 ADA |
0.7858 EUR |
0.5001 EUR |
0.7988 EUR |
0.7863 EUR |
| 2025-02-02 |
0.8099 EUR |
26,750,383.0758 ADA |
0.8655 EUR |
0.7600 EUR |
0.8819 EUR |
0.7712 EUR |
| 2025-02-01 |
0.8977 EUR |
6,205,842.7260 ADA |
0.9104 EUR |
0.8728 EUR |
0.9242 EUR |
0.8870 EUR |
| 2025-01-31 |
0.9235 EUR |
10,409,295.9788 ADA |
0.9222 EUR |
0.9010 EUR |
0.9465 EUR |
0.9148 EUR |
| 2025-01-30 |
0.9255 EUR |
8,346,400.5822 ADA |
0.9015 EUR |
0.8980 EUR |
0.9465 EUR |
0.9304 EUR |
| 2025-01-29 |
0.8949 EUR |
12,243,288.8498 ADA |
0.8790 EUR |
0.8674 EUR |
0.9218 EUR |
0.9129 EUR |
| 2025-01-28 |
0.9053 EUR |
16,569,651.9488 ADA |
0.8959 EUR |
0.8657 EUR |
0.9291 EUR |
0.8793 EUR |
| 2025-01-27 |
0.8688 EUR |
25,381,764.3082 ADA |
0.9099 EUR |
0.8159 EUR |
0.9171 EUR |
0.8870 EUR |
| 2025-01-26 |
0.9429 EUR |
6,330,596.7082 ADA |
0.9317 EUR |
0.9274 EUR |
0.9537 EUR |
0.9347 EUR |
| 2025-01-25 |
0.9325 EUR |
4,045,444.3959 ADA |
0.9259 EUR |
0.9200 EUR |
0.9465 EUR |
0.9385 EUR |
| 2025-01-24 |
0.9475 EUR |
9,531,237.2125 ADA |
0.9486 EUR |
0.9234 EUR |
0.9663 EUR |
0.9260 EUR |
| 2025-01-23 |
0.9418 EUR |
17,547,455.5857 ADA |
0.9443 EUR |
0.9141 EUR |
0.9722 EUR |
0.9485 EUR |
| 2025-01-22 |
0.9572 EUR |
12,477,406.5732 ADA |
0.9659 EUR |
0.9392 EUR |
0.9785 EUR |
0.9519 EUR |
| 2025-01-21 |
0.9564 EUR |
19,225,182.7308 ADA |
0.9691 EUR |
0.9188 EUR |
0.9868 EUR |
0.9653 EUR |
| 2025-01-20 |
1.0040 EUR |
26,174,354.7403 ADA |
0.9660 EUR |
0.9340 EUR |
1.0663 EUR |
0.9950 EUR |
| 2025-01-19 |
1.0234 EUR |
32,077,199.4816 ADA |
1.0712 EUR |
0.9478 EUR |
1.1014 EUR |
0.9754 EUR |
| 2025-01-18 |
1.0609 EUR |
19,939,190.9083 ADA |
1.1027 EUR |
1.0157 EUR |
1.1128 EUR |
1.0414 EUR |
| 2025-01-17 |
1.0873 EUR |
20,073,440.4881 ADA |
1.0579 EUR |
1.0531 EUR |
1.1240 EUR |
1.1177 EUR |
| 2025-01-16 |
1.0580 EUR |
31,187,659.6048 ADA |
1.0435 EUR |
0.9971 EUR |
1.1100 EUR |
1.0999 EUR |
| 2025-01-15 |
1.0070 EUR |
29,386,157.9132 ADA |
0.9678 EUR |
0.9594 EUR |
1.0500 EUR |
1.0294 EUR |
| 2025-01-14 |
0.9451 EUR |
19,442,431.8825 ADA |
0.9211 EUR |
0.9154 EUR |
0.9810 EUR |
0.9670 EUR |
| 2025-01-13 |
0.9026 EUR |
20,230,275.1094 ADA |
0.9436 EUR |
0.8588 EUR |
0.9700 EUR |
0.8976 EUR |
| 2025-01-12 |
0.9709 EUR |
13,518,593.5006 ADA |
0.9699 EUR |
0.9379 EUR |
1.0100 EUR |
0.9453 EUR |
| 2025-01-11 |
0.9430 EUR |
14,901,827.7156 ADA |
0.9091 EUR |
0.8920 EUR |
0.9911 EUR |
0.9782 EUR |
| 2025-01-10 |
0.9173 EUR |
18,454,805.3061 ADA |
0.8792 EUR |
0.8792 EUR |
0.9473 EUR |
0.9091 EUR |
| 2025-01-09 |
0.8908 EUR |
15,878,943.0759 ADA |
0.9161 EUR |
0.8537 EUR |
0.9317 EUR |
0.8738 EUR |
| 2025-01-08 |
0.9335 EUR |
27,951,605.3660 ADA |
0.9574 EUR |
0.8827 EUR |
0.9906 EUR |
0.9011 EUR |
| 2025-01-07 |
1.0345 EUR |
31,247,369.2336 ADA |
1.0533 EUR |
0.9603 EUR |
1.1060 EUR |
0.9732 EUR |
| 2025-01-06 |
1.0525 EUR |
16,619,677.6775 ADA |
1.0612 EUR |
1.0175 EUR |
1.0740 EUR |
1.0630 EUR |
| 2025-01-05 |
1.0526 EUR |
14,661,091.1906 ADA |
1.0387 EUR |
1.0210 EUR |
1.0788 EUR |
1.0595 EUR |
| 2025-01-04 |
1.0446 EUR |
12,730,175.5766 ADA |
1.0581 EUR |
1.0245 EUR |
1.0804 EUR |
1.0431 EUR |
| 2025-01-03 |
1.0476 EUR |
37,424,712.8429 ADA |
0.9359 EUR |
0.9311 EUR |
1.0858 EUR |
1.0561 EUR |
| 2025-01-02 |
0.9221 EUR |
17,876,747.5932 ADA |
0.8900 EUR |
0.8900 EUR |
0.9502 EUR |
0.9339 EUR |
| 2025-01-01 |
0.8618 EUR |
15,306,312.6421 ADA |
0.8142 EUR |
0.8088 EUR |
0.9024 EUR |
0.8833 EUR |