Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-14 |
0.4892 EUR |
232,474.4018 ADX |
0.4705 EUR |
0.4684 EUR |
0.5128 EUR |
0.4989 EUR |
| 2021-12-13 |
0.4919 EUR |
165,147.8948 ADX |
0.5290 EUR |
0.4500 EUR |
0.5290 EUR |
0.4723 EUR |
| 2021-12-12 |
0.5218 EUR |
145,329.8856 ADX |
0.5094 EUR |
0.5013 EUR |
0.5372 EUR |
0.5329 EUR |
| 2021-12-11 |
0.5045 EUR |
68,333.7278 ADX |
0.4831 EUR |
0.4800 EUR |
0.5157 EUR |
0.5078 EUR |
| 2021-12-10 |
0.5172 EUR |
324,090.4161 ADX |
0.5164 EUR |
0.4909 EUR |
0.5328 EUR |
0.4935 EUR |
| 2021-12-09 |
0.5352 EUR |
204,845.7796 ADX |
0.5443 EUR |
0.5020 EUR |
0.5586 EUR |
0.5152 EUR |
| 2021-12-08 |
0.5459 EUR |
195,811.6075 ADX |
0.5405 EUR |
0.5237 EUR |
0.5595 EUR |
0.5431 EUR |
| 2021-12-07 |
0.5421 EUR |
397,286.2544 ADX |
0.5449 EUR |
0.5232 EUR |
0.5645 EUR |
0.5372 EUR |
| 2021-12-06 |
0.5203 EUR |
749,619.3534 ADX |
0.5091 EUR |
0.4800 EUR |
0.5870 EUR |
0.5458 EUR |
| 2021-12-05 |
0.5310 EUR |
571,085.0720 ADX |
0.5619 EUR |
0.5000 EUR |
0.5893 EUR |
0.5255 EUR |
| 2021-12-04 |
0.5655 EUR |
1,002,218.2898 ADX |
0.6426 EUR |
0.4875 EUR |
0.6438 EUR |
0.5655 EUR |
| 2021-12-03 |
0.7265 EUR |
4,161,558.0356 ADX |
0.6529 EUR |
0.6439 EUR |
0.8221 EUR |
0.6465 EUR |
| 2021-12-02 |
0.6471 EUR |
1,145,021.2948 ADX |
0.6373 EUR |
0.6129 EUR |
0.6839 EUR |
0.6519 EUR |
| 2021-12-01 |
0.6539 EUR |
625,226.0476 ADX |
0.6434 EUR |
0.6300 EUR |
0.6927 EUR |
0.6345 EUR |
| 2021-11-30 |
0.6451 EUR |
339,183.5370 ADX |
0.6423 EUR |
0.6227 EUR |
0.6631 EUR |
0.6456 EUR |
| 2021-11-29 |
0.6462 EUR |
505,387.0689 ADX |
0.6417 EUR |
0.6232 EUR |
0.6654 EUR |
0.6441 EUR |
| 2021-11-28 |
0.6215 EUR |
594,619.4755 ADX |
0.6397 EUR |
0.5812 EUR |
0.6566 EUR |
0.6447 EUR |
| 2021-11-27 |
0.6543 EUR |
1,123,185.5997 ADX |
0.6038 EUR |
0.5975 EUR |
0.6940 EUR |
0.6372 EUR |
| 2021-11-26 |
0.6256 EUR |
618,750.2927 ADX |
0.6682 EUR |
0.5900 EUR |
0.6797 EUR |
0.6097 EUR |
| 2021-11-25 |
0.6645 EUR |
712,851.3826 ADX |
0.6375 EUR |
0.6369 EUR |
0.6872 EUR |
0.6738 EUR |
| 2021-11-24 |
0.6434 EUR |
567,315.2093 ADX |
0.6765 EUR |
0.6207 EUR |
0.6864 EUR |
0.6349 EUR |
| 2021-11-23 |
0.6753 EUR |
409,148.5791 ADX |
0.6675 EUR |
0.6568 EUR |
0.6994 EUR |
0.6754 EUR |
| 2021-11-22 |
0.6863 EUR |
1,033,044.4419 ADX |
0.6888 EUR |
0.6620 EUR |
0.7247 EUR |
0.6739 EUR |
| 2021-11-21 |
0.6955 EUR |
1,357,829.2542 ADX |
0.6661 EUR |
0.6509 EUR |
0.7495 EUR |
0.6953 EUR |
| 2021-11-20 |
0.6673 EUR |
928,672.6572 ADX |
0.6479 EUR |
0.6300 EUR |
0.7075 EUR |
0.6699 EUR |
| 2021-11-19 |
0.6394 EUR |
566,920.3887 ADX |
0.6147 EUR |
0.6104 EUR |
0.6793 EUR |
0.6492 EUR |
| 2021-11-18 |
0.6474 EUR |
1,293,849.2021 ADX |
0.6734 EUR |
0.6134 EUR |
0.6979 EUR |
0.6214 EUR |
| 2021-11-17 |
0.7006 EUR |
2,127,637.0508 ADX |
0.6967 EUR |
0.6658 EUR |
0.7579 EUR |
0.6721 EUR |
| 2021-11-16 |
0.6982 EUR |
4,535,687.8023 ADX |
0.6710 EUR |
0.6100 EUR |
0.7621 EUR |
0.7180 EUR |
| 2021-11-15 |
0.6754 EUR |
681,172.7964 ADX |
0.6779 EUR |
0.6651 EUR |
0.6879 EUR |
0.6735 EUR |
| 2021-11-14 |
0.6830 EUR |
1,005,940.5119 ADX |
0.6886 EUR |
0.6708 EUR |
0.6957 EUR |
0.6821 EUR |
| 2021-11-13 |
0.6958 EUR |
1,214,999.2465 ADX |
0.7019 EUR |
0.6800 EUR |
0.7213 EUR |
0.6855 EUR |
| 2021-11-12 |
0.6971 EUR |
2,418,580.5263 ADX |
0.6902 EUR |
0.6594 EUR |
0.7395 EUR |
0.6943 EUR |
| 2021-11-11 |
0.7437 EUR |
7,547,630.4420 ADX |
0.6419 EUR |
0.6419 EUR |
0.8410 EUR |
0.7074 EUR |
| 2021-11-10 |
0.6639 EUR |
1,013,839.8026 ADX |
0.6765 EUR |
0.6143 EUR |
0.6813 EUR |
0.6390 EUR |
| 2021-11-09 |
0.6890 EUR |
1,434,820.8186 ADX |
0.6798 EUR |
0.6678 EUR |
0.7200 EUR |
0.6758 EUR |
| 2021-11-08 |
0.6869 EUR |
1,763,955.8765 ADX |
0.7100 EUR |
0.6702 EUR |
0.7118 EUR |
0.6780 EUR |
| 2021-11-07 |
0.7165 EUR |
3,904,874.9297 ADX |
0.7353 EUR |
0.6765 EUR |
0.8087 EUR |
0.7102 EUR |
| 2021-11-06 |
0.8092 EUR |
7,723,245.0730 ADX |
0.6400 EUR |
0.6300 EUR |
0.9633 EUR |
0.7481 EUR |
| 2021-11-05 |
0.6692 EUR |
1,961,064.7667 ADX |
0.6533 EUR |
0.6315 EUR |
0.7162 EUR |
0.6376 EUR |
| 2021-11-04 |
0.6595 EUR |
1,896,168.4342 ADX |
0.6792 EUR |
0.6285 EUR |
0.7000 EUR |
0.6555 EUR |
| 2021-11-03 |
0.7085 EUR |
1,309,219.5607 ADX |
0.7468 EUR |
0.6831 EUR |
0.7559 EUR |
0.6851 EUR |
| 2021-11-02 |
0.7513 EUR |
1,667,360.7808 ADX |
0.7480 EUR |
0.7338 EUR |
0.7815 EUR |
0.7458 EUR |
| 2021-11-01 |
0.7699 EUR |
2,647,988.8719 ADX |
0.7914 EUR |
0.7408 EUR |
0.8109 EUR |
0.7496 EUR |
| 2021-10-31 |
0.8796 EUR |
7,205,637.3139 ADX |
0.9044 EUR |
0.7856 EUR |
1.0156 EUR |
0.7936 EUR |
| 2021-10-30 |
1.0734 EUR |
28,598,498.9620 ADX |
1.0058 EUR |
0.8870 EUR |
1.2813 EUR |
0.8930 EUR |
| 2021-10-29 |
1.0571 EUR |
48,536,315.6211 ADX |
0.4568 EUR |
0.4554 EUR |
1.9500 EUR |
1.0270 EUR |
| 2021-10-28 |
0.4399 EUR |
145,523.2274 ADX |
0.4274 EUR |
0.4178 EUR |
0.4577 EUR |
0.4537 EUR |
| 2021-10-27 |
0.4521 EUR |
320,440.7674 ADX |
0.4672 EUR |
0.4178 EUR |
0.4722 EUR |
0.4317 EUR |
| 2021-10-26 |
0.4744 EUR |
384,580.1163 ADX |
0.4768 EUR |
0.4636 EUR |
0.5013 EUR |
0.4675 EUR |