Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0714 EUR |
6,199.1794 ADX |
0.0715 EUR |
0.0715 EUR |
0.0715 EUR |
0.0715 EUR |
| 2026-02-02 |
0.0711 EUR |
10,453.0395 ADX |
0.0708 EUR |
0.0707 EUR |
0.0723 EUR |
0.0715 EUR |
| 2026-02-01 |
0.0719 EUR |
11,886.1294 ADX |
0.0717 EUR |
0.0703 EUR |
0.0732 EUR |
0.0703 EUR |
| 2026-01-31 |
0.0721 EUR |
702.2472 ADX |
0.0721 EUR |
0.0721 EUR |
0.0721 EUR |
0.0721 EUR |
| 2026-01-30 |
0.0701 EUR |
1,710.7252 ADX |
0.0707 EUR |
0.0695 EUR |
0.0712 EUR |
0.0712 EUR |
| 2026-01-29 |
0.0716 EUR |
35,863.8388 ADX |
0.0739 EUR |
0.0700 EUR |
0.0739 EUR |
0.0705 EUR |
| 2026-01-28 |
0.0757 EUR |
446.9527 ADX |
0.0761 EUR |
0.0753 EUR |
0.0767 EUR |
0.0753 EUR |
| 2026-01-27 |
0.0750 EUR |
50,993.5275 ADX |
0.0751 EUR |
0.0746 EUR |
0.0754 EUR |
0.0754 EUR |
| 2026-01-26 |
0.0748 EUR |
591.9318 ADX |
0.0730 EUR |
0.0730 EUR |
0.0742 EUR |
0.0742 EUR |
| 2026-01-25 |
0.0776 EUR |
11,133.7685 ADX |
0.0779 EUR |
0.0745 EUR |
0.0779 EUR |
0.0745 EUR |
| 2026-01-24 |
0.0786 EUR |
8.2111 ADX |
0.0779 EUR |
0.0779 EUR |
0.0779 EUR |
0.0779 EUR |
| 2026-01-23 |
0.0784 EUR |
127.5868 ADX |
0.0784 EUR |
0.0784 EUR |
0.0784 EUR |
0.0784 EUR |
| 2026-01-22 |
0.0794 EUR |
227.0730 ADX |
0.0801 EUR |
0.0786 EUR |
0.0801 EUR |
0.0786 EUR |
| 2026-01-21 |
0.0797 EUR |
2,264.8666 ADX |
0.0795 EUR |
0.0795 EUR |
0.0807 EUR |
0.0807 EUR |
| 2026-01-20 |
0.0793 EUR |
2,563.9725 ADX |
0.0816 EUR |
0.0791 EUR |
0.0816 EUR |
0.0791 EUR |
| 2026-01-19 |
0.0805 EUR |
12,169.0452 ADX |
0.0806 EUR |
0.0780 EUR |
0.0806 EUR |
0.0806 EUR |
| 2026-01-18 |
0.0841 EUR |
2,319.9479 ADX |
0.0842 EUR |
0.0823 EUR |
0.0852 EUR |
0.0827 EUR |
| 2026-01-17 |
0.0836 EUR |
743.7165 ADX |
0.0829 EUR |
0.0823 EUR |
0.0852 EUR |
0.0844 EUR |
| 2026-01-16 |
0.0806 EUR |
6,275.3123 ADX |
0.0806 EUR |
0.0805 EUR |
0.0814 EUR |
0.0807 EUR |
| 2026-01-15 |
0.0838 EUR |
302.7401 ADX |
0.0839 EUR |
0.0816 EUR |
0.0839 EUR |
0.0816 EUR |
| 2026-01-14 |
0.0850 EUR |
711.7655 ADX |
0.0836 EUR |
0.0836 EUR |
0.0860 EUR |
0.0848 EUR |
| 2026-01-13 |
0.0817 EUR |
300.1980 ADX |
0.0807 EUR |
0.0807 EUR |
0.0826 EUR |
0.0826 EUR |
| 2026-01-12 |
0.0796 EUR |
15,387.1238 ADX |
0.0813 EUR |
0.0786 EUR |
0.0813 EUR |
0.0795 EUR |
| 2026-01-11 |
0.0840 EUR |
2,737.2437 ADX |
0.0847 EUR |
0.0826 EUR |
0.0848 EUR |
0.0826 EUR |
| 2026-01-10 |
0.0859 EUR |
819.2465 ADX |
0.0862 EUR |
0.0853 EUR |
0.0865 EUR |
0.0865 EUR |
| 2026-01-09 |
0.0864 EUR |
883.2487 ADX |
0.0871 EUR |
0.0853 EUR |
0.0871 EUR |
0.0853 EUR |
| 2026-01-08 |
0.0862 EUR |
10,488.4770 ADX |
0.0868 EUR |
0.0854 EUR |
0.0878 EUR |
0.0855 EUR |
| 2026-01-07 |
0.0911 EUR |
23,562.1609 ADX |
0.0937 EUR |
0.0860 EUR |
0.0941 EUR |
0.0865 EUR |
| 2026-01-06 |
0.0958 EUR |
18,385.8841 ADX |
0.0953 EUR |
0.0923 EUR |
0.0960 EUR |
0.0923 EUR |
| 2026-01-05 |
0.0953 EUR |
11,236.0755 ADX |
0.0956 EUR |
0.0943 EUR |
0.0956 EUR |
0.0947 EUR |
| 2026-01-04 |
0.0956 EUR |
2,487.9037 ADX |
0.0966 EUR |
0.0949 EUR |
0.0966 EUR |
0.0963 EUR |
| 2026-01-03 |
0.0958 EUR |
7,063.1783 ADX |
0.0958 EUR |
0.0952 EUR |
0.0967 EUR |
0.0954 EUR |
| 2026-01-02 |
0.0925 EUR |
2,135.1314 ADX |
0.0921 EUR |
0.0917 EUR |
0.0942 EUR |
0.0942 EUR |
| 2026-01-01 |
0.0933 EUR |
81,273.7077 ADX |
0.0912 EUR |
0.0906 EUR |
0.0937 EUR |
0.0906 EUR |
| 2025-12-31 |
0.0897 EUR |
3,032.3841 ADX |
0.0896 EUR |
0.0878 EUR |
0.0903 EUR |
0.0887 EUR |
| 2025-12-30 |
0.0895 EUR |
783.7415 ADX |
0.0897 EUR |
0.0889 EUR |
0.0897 EUR |
0.0895 EUR |
| 2025-12-29 |
0.0916 EUR |
101.8558 ADX |
0.0918 EUR |
0.0900 EUR |
0.0918 EUR |
0.0900 EUR |
| 2025-12-28 |
0.0920 EUR |
469.5878 ADX |
0.0923 EUR |
0.0919 EUR |
0.0923 EUR |
0.0920 EUR |
| 2025-12-27 |
0.0903 EUR |
650.6036 ADX |
0.0909 EUR |
0.0909 EUR |
0.0910 EUR |
0.0910 EUR |
| 2025-12-26 |
0.0909 EUR |
576.5758 ADX |
0.0909 EUR |
0.0909 EUR |
0.0910 EUR |
0.0910 EUR |
| 2025-12-25 |
0.0900 EUR |
7,293.4064 ADX |
0.0888 EUR |
0.0888 EUR |
0.0912 EUR |
0.0911 EUR |
| 2025-12-24 |
0.0884 EUR |
273.0131 ADX |
0.0873 EUR |
0.0867 EUR |
0.0886 EUR |
0.0886 EUR |
| 2025-12-23 |
0.0876 EUR |
417.6821 ADX |
0.0870 EUR |
0.0860 EUR |
0.0870 EUR |
0.0860 EUR |
| 2025-12-22 |
0.0874 EUR |
11,123.4970 ADX |
0.0871 EUR |
0.0871 EUR |
0.0884 EUR |
0.0878 EUR |
| 2025-12-21 |
0.0886 EUR |
8,263.0202 ADX |
0.0873 EUR |
0.0858 EUR |
0.0881 EUR |
0.0859 EUR |
| 2025-12-20 |
0.0883 EUR |
112,381.2239 ADX |
0.0828 EUR |
0.0828 EUR |
0.0901 EUR |
0.0877 EUR |
| 2025-12-19 |
0.0826 EUR |
567,971.1117 ADX |
0.0814 EUR |
0.0800 EUR |
0.0896 EUR |
0.0807 EUR |
| 2025-12-18 |
0.0755 EUR |
5,441.3639 ADX |
0.0739 EUR |
0.0731 EUR |
0.0801 EUR |
0.0769 EUR |
| 2025-12-17 |
0.0770 EUR |
346.3188 ADX |
0.0757 EUR |
0.0751 EUR |
0.0757 EUR |
0.0751 EUR |
| 2025-12-16 |
0.0788 EUR |
1,726.2721 ADX |
0.0791 EUR |
0.0785 EUR |
0.0796 EUR |
0.0785 EUR |