Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0646 EUR |
99.2860 ADX |
0.0645 EUR |
0.0645 EUR |
0.0645 EUR |
0.0645 EUR |
| 2026-03-04 |
0.0646 EUR |
13,307.1920 ADX |
0.0623 EUR |
0.0623 EUR |
0.0661 EUR |
0.0656 EUR |
| 2026-03-03 |
0.0629 EUR |
8,191.0469 ADX |
0.0642 EUR |
0.0612 EUR |
0.0642 EUR |
0.0615 EUR |
| 2026-03-02 |
0.0623 EUR |
1,289.6783 ADX |
0.0627 EUR |
0.0616 EUR |
0.0645 EUR |
0.0636 EUR |
| 2026-03-01 |
0.0633 EUR |
698.0006 ADX |
0.0645 EUR |
0.0622 EUR |
0.0645 EUR |
0.0622 EUR |
| 2026-02-28 |
0.0603 EUR |
736.0231 ADX |
0.0614 EUR |
0.0596 EUR |
0.0622 EUR |
0.0622 EUR |
| 2026-02-27 |
0.0627 EUR |
480.8097 ADX |
0.0635 EUR |
0.0622 EUR |
0.0635 EUR |
0.0622 EUR |
| 2026-02-26 |
0.0640 EUR |
461.3826 ADX |
0.0650 EUR |
0.0629 EUR |
0.0650 EUR |
0.0632 EUR |
| 2026-02-25 |
0.0625 EUR |
673.4639 ADX |
0.0622 EUR |
0.0622 EUR |
0.0632 EUR |
0.0632 EUR |
| 2026-02-24 |
0.0601 EUR |
5,628.7129 ADX |
0.0605 EUR |
0.0600 EUR |
0.0605 EUR |
0.0602 EUR |
| 2026-02-23 |
0.0617 EUR |
10,782.1476 ADX |
0.0627 EUR |
0.0600 EUR |
0.0627 EUR |
0.0607 EUR |
| 2026-02-22 |
0.0647 EUR |
585.0388 ADX |
0.0645 EUR |
0.0633 EUR |
0.0645 EUR |
0.0633 EUR |
| 2026-02-21 |
0.0664 EUR |
599.3153 ADX |
0.0661 EUR |
0.0659 EUR |
0.0669 EUR |
0.0663 EUR |
| 2026-02-20 |
0.0657 EUR |
606.0555 ADX |
0.0657 EUR |
0.0645 EUR |
0.0661 EUR |
0.0660 EUR |
| 2026-02-19 |
0.0648 EUR |
1,059.8242 ADX |
0.0647 EUR |
0.0644 EUR |
0.0656 EUR |
0.0644 EUR |
| 2026-02-18 |
0.0644 EUR |
8,347.1508 ADX |
0.0664 EUR |
0.0639 EUR |
0.0678 EUR |
0.0640 EUR |
| 2026-02-17 |
0.0668 EUR |
4,648.3087 ADX |
0.0686 EUR |
0.0661 EUR |
0.0690 EUR |
0.0661 EUR |
| 2026-02-16 |
0.0665 EUR |
1,735.3252 ADX |
0.0664 EUR |
0.0658 EUR |
0.0678 EUR |
0.0678 EUR |
| 2026-02-15 |
0.0678 EUR |
239.0216 ADX |
0.0674 EUR |
0.0661 EUR |
0.0674 EUR |
0.0661 EUR |
| 2026-02-14 |
0.0679 EUR |
383.5031 ADX |
0.0678 EUR |
0.0678 EUR |
0.0680 EUR |
0.0680 EUR |
| 2026-02-13 |
0.0654 EUR |
892.8431 ADX |
0.0650 EUR |
0.0650 EUR |
0.0670 EUR |
0.0669 EUR |
| 2026-02-12 |
0.0648 EUR |
2,204.4766 ADX |
0.0648 EUR |
0.0645 EUR |
0.0650 EUR |
0.0648 EUR |
| 2026-02-11 |
0.0663 EUR |
783.1832 ADX |
0.0653 EUR |
0.0639 EUR |
0.0653 EUR |
0.0639 EUR |
| 2026-02-10 |
0.0656 EUR |
7,750.4978 ADX |
0.0647 EUR |
0.0643 EUR |
0.0663 EUR |
0.0657 EUR |
| 2026-02-09 |
0.0653 EUR |
8,409.7045 ADX |
0.0667 EUR |
0.0642 EUR |
0.0667 EUR |
0.0655 EUR |
| 2026-02-08 |
0.0689 EUR |
134.2822 ADX |
0.0685 EUR |
0.0685 EUR |
0.0685 EUR |
0.0685 EUR |
| 2026-02-07 |
0.0686 EUR |
184.5896 ADX |
0.0669 EUR |
0.0669 EUR |
0.0686 EUR |
0.0686 EUR |
| 2026-02-06 |
0.0661 EUR |
45,724.5145 ADX |
0.0630 EUR |
0.0600 EUR |
0.0676 EUR |
0.0669 EUR |
| 2026-02-05 |
0.0690 EUR |
2,332.4267 ADX |
0.0704 EUR |
0.0685 EUR |
0.0704 EUR |
0.0685 EUR |
| 2026-02-04 |
0.0718 EUR |
1,133.9219 ADX |
0.0730 EUR |
0.0706 EUR |
0.0730 EUR |
0.0706 EUR |
| 2026-02-03 |
0.0714 EUR |
6,641.7110 ADX |
0.0715 EUR |
0.0695 EUR |
0.0715 EUR |
0.0695 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 |