Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |