Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.6151 EUR |
13,094,695.3268 ADA |
0.6191 EUR |
0.5975 EUR |
0.6329 EUR |
0.5981 EUR |
| 2025-05-03 |
0.6312 EUR |
18,839,847.7022 ADA |
0.6179 EUR |
0.6126 EUR |
0.6462 EUR |
0.6202 EUR |
| 2025-05-02 |
0.6246 EUR |
15,211,298.7805 ADA |
0.6242 EUR |
0.6096 EUR |
0.6423 EUR |
0.6172 EUR |
| 2025-05-01 |
0.6211 EUR |
14,418,423.1337 ADA |
0.6021 EUR |
0.6019 EUR |
0.6331 EUR |
0.6264 EUR |
| 2025-04-30 |
0.6040 EUR |
19,188,432.1466 ADA |
0.6108 EUR |
0.5851 EUR |
0.6190 EUR |
0.6050 EUR |
| 2025-04-29 |
0.6215 EUR |
12,213,477.7770 ADA |
0.6190 EUR |
0.6054 EUR |
0.6300 EUR |
0.6118 EUR |
| 2025-04-28 |
0.6203 EUR |
12,613,396.2521 ADA |
0.6202 EUR |
0.6012 EUR |
0.6431 EUR |
0.6134 EUR |
| 2025-04-27 |
0.6207 EUR |
8,904,422.9067 ADA |
0.6227 EUR |
0.6085 EUR |
0.6320 EUR |
0.6208 EUR |
| 2025-04-26 |
0.6281 EUR |
7,052,234.7038 ADA |
0.6293 EUR |
0.6164 EUR |
0.6466 EUR |
0.6236 EUR |
| 2025-04-25 |
0.6326 EUR |
14,253,164.3301 ADA |
0.6353 EUR |
0.6188 EUR |
0.6450 EUR |
0.6305 EUR |
| 2025-04-24 |
0.6245 EUR |
16,629,053.9785 ADA |
0.6158 EUR |
0.5890 EUR |
0.6560 EUR |
0.6313 EUR |
| 2025-04-23 |
0.6154 EUR |
15,900,634.8290 ADA |
0.6038 EUR |
0.6008 EUR |
0.6305 EUR |
0.6129 EUR |
| 2025-04-22 |
0.5612 EUR |
13,938,371.8646 ADA |
0.5423 EUR |
0.5358 EUR |
0.5810 EUR |
0.5735 EUR |
| 2025-04-21 |
0.5519 EUR |
14,676,122.7570 ADA |
0.5419 EUR |
0.5356 EUR |
0.5652 EUR |
0.5376 EUR |
| 2025-04-20 |
0.5449 EUR |
5,860,042.3860 ADA |
0.5515 EUR |
0.5358 EUR |
0.5568 EUR |
0.5390 EUR |
| 2025-04-19 |
0.5511 EUR |
3,582,610.3946 ADA |
0.5509 EUR |
0.5435 EUR |
0.5572 EUR |
0.5500 EUR |
| 2025-04-18 |
0.5445 EUR |
4,424,849.1366 ADA |
0.5429 EUR |
0.5371 EUR |
0.5547 EUR |
0.5539 EUR |
| 2025-04-17 |
0.5416 EUR |
5,621,619.5776 ADA |
0.5364 EUR |
0.5352 EUR |
0.5548 EUR |
0.5532 EUR |
| 2025-04-16 |
0.5360 EUR |
8,956,914.9766 ADA |
0.5391 EUR |
0.5230 EUR |
0.5450 EUR |
0.5329 EUR |
| 2025-04-15 |
0.5612 EUR |
11,088,359.3798 ADA |
0.5598 EUR |
0.5477 EUR |
0.5720 EUR |
0.5505 EUR |
| 2025-04-14 |
0.5660 EUR |
13,474,237.7767 ADA |
0.5622 EUR |
0.5525 EUR |
0.5785 EUR |
0.5635 EUR |
| 2025-04-13 |
0.5716 EUR |
13,098,513.1420 ADA |
0.5811 EUR |
0.5565 EUR |
0.5898 EUR |
0.5585 EUR |
| 2025-04-12 |
0.5653 EUR |
11,838,445.0921 ADA |
0.5491 EUR |
0.5437 EUR |
0.5877 EUR |
0.5813 EUR |
| 2025-04-11 |
0.5497 EUR |
23,217,211.5134 ADA |
0.5413 EUR |
0.5363 EUR |
0.5669 EUR |
0.5540 EUR |
| 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 |