Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-25 |
0.4704 EUR |
175,887.7390 ADX |
0.4618 EUR |
0.4583 EUR |
0.4768 EUR |
0.4768 EUR |
| 2021-10-24 |
0.4701 EUR |
616,332.0351 ADX |
0.4855 EUR |
0.4476 EUR |
0.4920 EUR |
0.4604 EUR |
| 2021-10-23 |
0.4747 EUR |
343,630.3469 ADX |
0.4735 EUR |
0.4664 EUR |
0.4850 EUR |
0.4817 EUR |
| 2021-10-22 |
0.4842 EUR |
486,658.1435 ADX |
0.4778 EUR |
0.4708 EUR |
0.4973 EUR |
0.4758 EUR |
| 2021-10-21 |
0.5075 EUR |
1,618,399.6541 ADX |
0.4760 EUR |
0.4633 EUR |
0.5576 EUR |
0.4790 EUR |
| 2021-10-20 |
0.4779 EUR |
408,161.8098 ADX |
0.4730 EUR |
0.4621 EUR |
0.4894 EUR |
0.4787 EUR |
| 2021-10-19 |
0.4736 EUR |
224,943.6104 ADX |
0.4787 EUR |
0.4634 EUR |
0.4820 EUR |
0.4713 EUR |
| 2021-10-18 |
0.4830 EUR |
132,709.3237 ADX |
0.4920 EUR |
0.4717 EUR |
0.4960 EUR |
0.4775 EUR |
| 2021-10-17 |
0.4871 EUR |
182,115.0915 ADX |
0.4941 EUR |
0.4600 EUR |
0.5023 EUR |
0.4866 EUR |
| 2021-10-16 |
0.5013 EUR |
565,252.4799 ADX |
0.4842 EUR |
0.4754 EUR |
0.5490 EUR |
0.5000 EUR |
| 2021-10-15 |
0.4983 EUR |
1,222,802.4907 ADX |
0.4804 EUR |
0.4682 EUR |
0.5805 EUR |
0.4838 EUR |
| 2021-10-14 |
0.4781 EUR |
903,056.7043 ADX |
0.4745 EUR |
0.4560 EUR |
0.4945 EUR |
0.4813 EUR |
| 2021-10-13 |
0.4662 EUR |
806,620.2730 ADX |
0.4593 EUR |
0.4425 EUR |
0.5044 EUR |
0.4683 EUR |
| 2021-10-12 |
0.4738 EUR |
1,317,497.4661 ADX |
0.4504 EUR |
0.4308 EUR |
0.5361 EUR |
0.4590 EUR |
| 2021-10-11 |
0.4597 EUR |
300,866.2656 ADX |
0.4474 EUR |
0.4450 EUR |
0.4775 EUR |
0.4509 EUR |
| 2021-10-10 |
0.4696 EUR |
325,175.3606 ADX |
0.4668 EUR |
0.4484 EUR |
0.4846 EUR |
0.4519 EUR |
| 2021-10-09 |
0.4734 EUR |
410,768.3560 ADX |
0.4689 EUR |
0.4630 EUR |
0.4868 EUR |
0.4668 EUR |
| 2021-10-08 |
0.4782 EUR |
1,027,723.7455 ADX |
0.4546 EUR |
0.4544 EUR |
0.5172 EUR |
0.4660 EUR |
| 2021-10-07 |
0.4827 EUR |
1,206,227.1356 ADX |
0.4491 EUR |
0.4384 EUR |
0.5610 EUR |
0.4543 EUR |
| 2021-10-06 |
0.4564 EUR |
792,704.5885 ADX |
0.4482 EUR |
0.4415 EUR |
0.4789 EUR |
0.4486 EUR |
| 2021-10-05 |
0.4603 EUR |
1,605,499.6888 ADX |
0.4779 EUR |
0.4405 EUR |
0.4792 EUR |
0.4499 EUR |
| 2021-10-04 |
0.5094 EUR |
3,533,720.9742 ADX |
0.5565 EUR |
0.4436 EUR |
0.5685 EUR |
0.4656 EUR |
| 2021-10-03 |
0.5582 EUR |
7,048,971.6436 ADX |
0.3939 EUR |
0.3868 EUR |
0.6629 EUR |
0.5472 EUR |
| 2021-10-02 |
0.3963 EUR |
271,506.5170 ADX |
0.3877 EUR |
0.3866 EUR |
0.4053 EUR |
0.3957 EUR |
| 2021-10-01 |
0.3870 EUR |
598,555.9666 ADX |
0.3648 EUR |
0.3622 EUR |
0.4061 EUR |
0.3919 EUR |
| 2021-09-30 |
0.3652 EUR |
219,669.9974 ADX |
0.3613 EUR |
0.3599 EUR |
0.3708 EUR |
0.3644 EUR |
| 2021-09-29 |
0.3592 EUR |
218,501.3806 ADX |
0.3541 EUR |
0.3496 EUR |
0.3786 EUR |
0.3571 EUR |
| 2021-09-28 |
0.3693 EUR |
555,155.0293 ADX |
0.3698 EUR |
0.3539 EUR |
0.3843 EUR |
0.3578 EUR |
| 2021-09-27 |
0.3882 EUR |
1,618,872.8166 ADX |
0.4360 EUR |
0.3644 EUR |
0.4423 EUR |
0.3799 EUR |
| 2021-09-26 |
0.4864 EUR |
2,774,795.8367 ADX |
0.3629 EUR |
0.3357 EUR |
0.6267 EUR |
0.4274 EUR |
| 2021-09-25 |
0.3719 EUR |
67,150.6078 ADX |
0.3743 EUR |
0.3625 EUR |
0.3814 EUR |
0.3673 EUR |
| 2021-09-24 |
0.3790 EUR |
118,824.2412 ADX |
0.4070 EUR |
0.3541 EUR |
0.4087 EUR |
0.3732 EUR |
| 2021-09-23 |
0.4075 EUR |
91,212.1807 ADX |
0.4106 EUR |
0.3994 EUR |
0.4166 EUR |
0.4101 EUR |
| 2021-09-22 |
0.4071 EUR |
228,463.4592 ADX |
0.3642 EUR |
0.3585 EUR |
0.4266 EUR |
0.4129 EUR |
| 2021-09-21 |
0.3825 EUR |
85,288.0311 ADX |
0.4065 EUR |
0.3641 EUR |
0.4201 EUR |
0.3698 EUR |
| 2021-09-20 |
0.4153 EUR |
94,183.3889 ADX |
0.4390 EUR |
0.3881 EUR |
0.4390 EUR |
0.4155 EUR |
| 2021-09-19 |
0.4510 EUR |
59,681.2764 ADX |
0.4532 EUR |
0.4385 EUR |
0.4570 EUR |
0.4385 EUR |
| 2021-09-18 |
0.4601 EUR |
111,822.7265 ADX |
0.4477 EUR |
0.4477 EUR |
0.4744 EUR |
0.4544 EUR |
| 2021-09-17 |
0.4521 EUR |
68,911.9849 ADX |
0.4614 EUR |
0.4426 EUR |
0.4643 EUR |
0.4495 EUR |
| 2021-09-16 |
0.4667 EUR |
92,767.2221 ADX |
0.4709 EUR |
0.4564 EUR |
0.4731 EUR |
0.4619 EUR |
| 2021-09-15 |
0.4644 EUR |
144,413.8352 ADX |
0.4627 EUR |
0.4517 EUR |
0.4726 EUR |
0.4669 EUR |
| 2021-09-14 |
0.4578 EUR |
100,784.1252 ADX |
0.4534 EUR |
0.4465 EUR |
0.4663 EUR |
0.4610 EUR |
| 2021-09-13 |
0.4567 EUR |
89,194.7874 ADX |
0.4846 EUR |
0.4383 EUR |
0.4857 EUR |
0.4507 EUR |
| 2021-09-12 |
0.4813 EUR |
196,117.1592 ADX |
0.4674 EUR |
0.4548 EUR |
0.4963 EUR |
0.4835 EUR |
| 2021-09-11 |
0.4734 EUR |
140,191.5367 ADX |
0.4510 EUR |
0.4482 EUR |
0.4907 EUR |
0.4685 EUR |
| 2021-09-10 |
0.4639 EUR |
307,810.2834 ADX |
0.4656 EUR |
0.4258 EUR |
0.4874 EUR |
0.4478 EUR |
| 2021-09-09 |
0.4681 EUR |
426,751.9691 ADX |
0.4681 EUR |
0.4406 EUR |
0.4787 EUR |
0.4681 EUR |
| 2021-09-08 |
0.4601 EUR |
392,847.2100 ADX |
0.4677 EUR |
0.4427 EUR |
0.4775 EUR |
0.4714 EUR |