Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
0.3911 EUR |
137,459.8248 ADX |
0.3920 EUR |
0.3796 EUR |
0.4032 EUR |
0.3878 EUR |
| 2022-02-11 |
0.4091 EUR |
48,242.5647 ADX |
0.4147 EUR |
0.3919 EUR |
0.4188 EUR |
0.3949 EUR |
| 2022-02-10 |
0.4180 EUR |
145,303.1887 ADX |
0.4202 EUR |
0.4092 EUR |
0.4292 EUR |
0.4156 EUR |
| 2022-02-09 |
0.4177 EUR |
148,777.2497 ADX |
0.4163 EUR |
0.4098 EUR |
0.4243 EUR |
0.4211 EUR |
| 2022-02-08 |
0.4230 EUR |
161,425.5356 ADX |
0.4220 EUR |
0.4081 EUR |
0.4330 EUR |
0.4164 EUR |
| 2022-02-07 |
0.4166 EUR |
252,193.3548 ADX |
0.4100 EUR |
0.4014 EUR |
0.4298 EUR |
0.4219 EUR |
| 2022-02-06 |
0.4151 EUR |
246,902.8342 ADX |
0.4251 EUR |
0.4007 EUR |
0.4400 EUR |
0.4100 EUR |
| 2022-02-05 |
0.4275 EUR |
258,079.2860 ADX |
0.4285 EUR |
0.4105 EUR |
0.4520 EUR |
0.4257 EUR |
| 2022-02-04 |
0.4091 EUR |
136,106.9216 ADX |
0.4012 EUR |
0.3911 EUR |
0.4343 EUR |
0.4203 EUR |
| 2022-02-03 |
0.3967 EUR |
363,329.9594 ADX |
0.3916 EUR |
0.3751 EUR |
0.4170 EUR |
0.3996 EUR |
| 2022-02-02 |
0.3879 EUR |
232,653.5207 ADX |
0.3863 EUR |
0.3708 EUR |
0.4181 EUR |
0.3906 EUR |
| 2022-02-01 |
0.3819 EUR |
72,287.1032 ADX |
0.3887 EUR |
0.3728 EUR |
0.3913 EUR |
0.3817 EUR |
| 2022-01-31 |
0.3786 EUR |
318,665.5299 ADX |
0.3650 EUR |
0.3598 EUR |
0.3948 EUR |
0.3879 EUR |
| 2022-01-30 |
0.3691 EUR |
82,156.4060 ADX |
0.3715 EUR |
0.3659 EUR |
0.3725 EUR |
0.3703 EUR |
| 2022-01-29 |
0.3724 EUR |
87,494.9874 ADX |
0.3661 EUR |
0.3661 EUR |
0.3820 EUR |
0.3696 EUR |
| 2022-01-28 |
0.3642 EUR |
16,330.4354 ADX |
0.3653 EUR |
0.3575 EUR |
0.3684 EUR |
0.3673 EUR |
| 2022-01-27 |
0.3576 EUR |
61,444.7844 ADX |
0.3623 EUR |
0.3496 EUR |
0.3702 EUR |
0.3612 EUR |
| 2022-01-26 |
0.3768 EUR |
102,124.4512 ADX |
0.3610 EUR |
0.3584 EUR |
0.3913 EUR |
0.3605 EUR |
| 2022-01-25 |
0.3646 EUR |
140,065.6470 ADX |
0.3574 EUR |
0.3520 EUR |
0.3749 EUR |
0.3670 EUR |
| 2022-01-24 |
0.3479 EUR |
143,795.2420 ADX |
0.3649 EUR |
0.3271 EUR |
0.3706 EUR |
0.3567 EUR |
| 2022-01-23 |
0.3775 EUR |
519,324.2809 ADX |
0.3825 EUR |
0.3468 EUR |
0.3966 EUR |
0.3761 EUR |
| 2022-01-22 |
0.3899 EUR |
1,532,426.9292 ADX |
0.3668 EUR |
0.3360 EUR |
0.4268 EUR |
0.3779 EUR |
| 2022-01-21 |
0.3806 EUR |
132,808.4563 ADX |
0.3992 EUR |
0.3405 EUR |
0.4051 EUR |
0.3605 EUR |
| 2022-01-20 |
0.4132 EUR |
97,876.6798 ADX |
0.4047 EUR |
0.4002 EUR |
0.4268 EUR |
0.4020 EUR |
| 2022-01-19 |
0.4062 EUR |
124,275.1631 ADX |
0.4161 EUR |
0.4000 EUR |
0.4161 EUR |
0.4072 EUR |
| 2022-01-18 |
0.4115 EUR |
26,226.8630 ADX |
0.4180 EUR |
0.4014 EUR |
0.4180 EUR |
0.4154 EUR |
| 2022-01-17 |
0.4226 EUR |
74,128.8674 ADX |
0.4334 EUR |
0.4079 EUR |
0.4339 EUR |
0.4123 EUR |
| 2022-01-16 |
0.4325 EUR |
164,854.5200 ADX |
0.4399 EUR |
0.4265 EUR |
0.4399 EUR |
0.4331 EUR |
| 2022-01-15 |
0.4432 EUR |
174,269.7661 ADX |
0.4341 EUR |
0.4327 EUR |
0.4503 EUR |
0.4429 EUR |
| 2022-01-14 |
0.4386 EUR |
137,123.6721 ADX |
0.4322 EUR |
0.4217 EUR |
0.4486 EUR |
0.4378 EUR |
| 2022-01-13 |
0.4321 EUR |
66,669.5447 ADX |
0.4338 EUR |
0.4268 EUR |
0.4397 EUR |
0.4298 EUR |
| 2022-01-12 |
0.4307 EUR |
79,948.6828 ADX |
0.4273 EUR |
0.4170 EUR |
0.4360 EUR |
0.4329 EUR |
| 2022-01-11 |
0.4156 EUR |
59,274.5913 ADX |
0.4080 EUR |
0.4068 EUR |
0.4330 EUR |
0.4250 EUR |
| 2022-01-10 |
0.4096 EUR |
124,884.4626 ADX |
0.4238 EUR |
0.3941 EUR |
0.4255 EUR |
0.4076 EUR |
| 2022-01-09 |
0.4235 EUR |
90,382.5426 ADX |
0.4279 EUR |
0.4127 EUR |
0.4399 EUR |
0.4234 EUR |
| 2022-01-08 |
0.4323 EUR |
200,928.6429 ADX |
0.4385 EUR |
0.4162 EUR |
0.4443 EUR |
0.4342 EUR |
| 2022-01-07 |
0.4449 EUR |
114,003.1193 ADX |
0.4609 EUR |
0.4324 EUR |
0.4628 EUR |
0.4330 EUR |
| 2022-01-06 |
0.4594 EUR |
82,201.3748 ADX |
0.4675 EUR |
0.4501 EUR |
0.4702 EUR |
0.4645 EUR |
| 2022-01-05 |
0.4907 EUR |
143,539.0161 ADX |
0.4983 EUR |
0.4537 EUR |
0.5093 EUR |
0.4639 EUR |
| 2022-01-04 |
0.5089 EUR |
60,409.6392 ADX |
0.5135 EUR |
0.4984 EUR |
0.5167 EUR |
0.4985 EUR |
| 2022-01-03 |
0.5169 EUR |
111,184.0533 ADX |
0.5112 EUR |
0.5050 EUR |
0.5362 EUR |
0.5119 EUR |
| 2022-01-02 |
0.5129 EUR |
127,532.2281 ADX |
0.5047 EUR |
0.5034 EUR |
0.5200 EUR |
0.5131 EUR |
| 2022-01-01 |
0.4988 EUR |
31,370.8510 ADX |
0.4920 EUR |
0.4902 EUR |
0.5050 EUR |
0.5013 EUR |
| 2021-12-31 |
0.5140 EUR |
191,664.9947 ADX |
0.5034 EUR |
0.4819 EUR |
0.5320 EUR |
0.4909 EUR |
| 2021-12-30 |
0.4975 EUR |
98,275.6591 ADX |
0.4884 EUR |
0.4830 EUR |
0.5101 EUR |
0.5050 EUR |
| 2021-12-29 |
0.5113 EUR |
132,064.9572 ADX |
0.5141 EUR |
0.4894 EUR |
0.5222 EUR |
0.4900 EUR |
| 2021-12-28 |
0.5296 EUR |
371,840.0983 ADX |
0.5746 EUR |
0.4956 EUR |
0.5748 EUR |
0.5147 EUR |
| 2021-12-27 |
0.5748 EUR |
424,093.9651 ADX |
0.5522 EUR |
0.5463 EUR |
0.6105 EUR |
0.5768 EUR |
| 2021-12-26 |
0.5469 EUR |
129,706.2246 ADX |
0.5427 EUR |
0.5360 EUR |
0.5568 EUR |
0.5511 EUR |
| 2021-12-25 |
0.5463 EUR |
170,326.1037 ADX |
0.5532 EUR |
0.5350 EUR |
0.5648 EUR |
0.5447 EUR |