Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9912 EUR |
2,403,715.4408 ADA |
0.9717 EUR |
0.9305 EUR |
1.0665 EUR |
0.9456 EUR |
| 2025-01-20 |
0.9965 EUR |
2,913,030.4311 ADA |
0.9646 EUR |
0.9347 EUR |
1.0665 EUR |
0.9760 EUR |
| 2025-01-19 |
1.0212 EUR |
1,825,033.5497 ADA |
1.0710 EUR |
0.9400 EUR |
1.1169 EUR |
0.9637 EUR |
| 2025-01-18 |
1.0450 EUR |
1,015,139.1401 ADA |
1.1028 EUR |
1.0185 EUR |
1.1122 EUR |
1.0549 EUR |
| 2025-01-17 |
1.0905 EUR |
1,796,311.4402 ADA |
1.0610 EUR |
1.0485 EUR |
1.1332 EUR |
1.1069 EUR |
| 2025-01-16 |
1.0586 EUR |
2,299,320.8064 ADA |
1.0465 EUR |
0.9973 EUR |
1.1108 EUR |
1.0564 EUR |
| 2025-01-15 |
1.0089 EUR |
3,640,755.3535 ADA |
0.9678 EUR |
0.9595 EUR |
1.0575 EUR |
1.0506 EUR |
| 2025-01-14 |
0.9522 EUR |
1,262,716.7168 ADA |
0.9203 EUR |
0.9158 EUR |
0.9808 EUR |
0.9671 EUR |
| 2025-01-13 |
0.9021 EUR |
1,845,510.2528 ADA |
0.9424 EUR |
0.8588 EUR |
0.9679 EUR |
0.9207 EUR |
| 2025-01-12 |
0.9735 EUR |
1,162,493.3447 ADA |
0.9706 EUR |
0.9395 EUR |
1.0102 EUR |
0.9409 EUR |
| 2025-01-11 |
0.9422 EUR |
1,328,136.7823 ADA |
0.9090 EUR |
0.8921 EUR |
0.9919 EUR |
0.9705 EUR |
| 2025-01-10 |
0.9152 EUR |
1,898,571.1489 ADA |
0.8817 EUR |
0.8817 EUR |
0.9464 EUR |
0.9095 EUR |
| 2025-01-09 |
0.8863 EUR |
1,831,359.4072 ADA |
0.9165 EUR |
0.8553 EUR |
0.9301 EUR |
0.8807 EUR |
| 2025-01-08 |
0.9430 EUR |
3,265,327.6853 ADA |
0.9574 EUR |
0.8830 EUR |
0.9899 EUR |
0.9195 EUR |
| 2025-01-07 |
1.0220 EUR |
3,820,785.1052 ADA |
1.0529 EUR |
0.9566 EUR |
1.1065 EUR |
0.9672 EUR |
| 2025-01-06 |
1.0509 EUR |
1,484,311.5721 ADA |
1.0610 EUR |
1.0186 EUR |
1.0737 EUR |
1.0592 EUR |
| 2025-01-05 |
1.0529 EUR |
1,271,187.2951 ADA |
1.0386 EUR |
1.0220 EUR |
1.0784 EUR |
1.0517 EUR |
| 2025-01-04 |
1.0394 EUR |
1,712,260.5397 ADA |
1.0603 EUR |
1.0250 EUR |
1.0800 EUR |
1.0400 EUR |
| 2025-01-03 |
1.0390 EUR |
4,143,281.4030 ADA |
0.9363 EUR |
0.9306 EUR |
1.0856 EUR |
1.0624 EUR |
| 2025-01-02 |
0.9252 EUR |
1,476,181.2612 ADA |
0.8903 EUR |
0.8828 EUR |
0.9505 EUR |
0.9386 EUR |
| 2025-01-01 |
0.8663 EUR |
1,692,110.3277 ADA |
0.8139 EUR |
0.8096 EUR |
0.9017 EUR |
0.8885 EUR |
| 2024-12-31 |
0.8252 EUR |
728,412.0042 ADA |
0.8236 EUR |
0.8068 EUR |
0.8430 EUR |
0.8146 EUR |
| 2024-12-30 |
0.8230 EUR |
845,191.8318 ADA |
0.8213 EUR |
0.7979 EUR |
0.8629 EUR |
0.8246 EUR |
| 2024-12-29 |
0.8446 EUR |
844,280.3713 ADA |
0.8473 EUR |
0.8150 EUR |
0.8713 EUR |
0.8165 EUR |
| 2024-12-28 |
0.8463 EUR |
681,810.1414 ADA |
0.8417 EUR |
0.8306 EUR |
0.8610 EUR |
0.8509 EUR |
| 2024-12-27 |
0.8478 EUR |
635,140.1364 ADA |
0.8293 EUR |
0.8194 EUR |
0.8766 EUR |
0.8393 EUR |
| 2024-12-26 |
0.8386 EUR |
1,238,999.3836 ADA |
0.8843 EUR |
0.8166 EUR |
0.8908 EUR |
0.8194 EUR |
| 2024-12-25 |
0.8837 EUR |
840,170.0198 ADA |
0.8972 EUR |
0.8658 EUR |
0.9037 EUR |
0.8790 EUR |
| 2024-12-24 |
0.8870 EUR |
941,694.5713 ADA |
0.8892 EUR |
0.8584 EUR |
0.9144 EUR |
0.9003 EUR |
| 2024-12-23 |
0.8525 EUR |
758,068.8795 ADA |
0.8463 EUR |
0.8242 EUR |
0.8763 EUR |
0.8627 EUR |
| 2024-12-22 |
0.8577 EUR |
728,364.8203 ADA |
0.8664 EUR |
0.8242 EUR |
0.8875 EUR |
0.8497 EUR |
| 2024-12-21 |
0.9115 EUR |
1,965,299.0788 ADA |
0.9174 EUR |
0.8522 EUR |
0.9616 EUR |
0.8707 EUR |
| 2024-12-20 |
0.8098 EUR |
4,637,413.0270 ADA |
0.8513 EUR |
0.7313 EUR |
0.9202 EUR |
0.9097 EUR |
| 2024-12-19 |
0.8826 EUR |
2,973,776.1092 ADA |
0.9349 EUR |
0.8166 EUR |
0.9508 EUR |
0.8700 EUR |
| 2024-12-18 |
0.9703 EUR |
1,971,644.0968 ADA |
1.0067 EUR |
0.9245 EUR |
1.0119 EUR |
0.9349 EUR |
| 2024-12-17 |
1.0258 EUR |
1,376,486.8952 ADA |
1.0232 EUR |
0.9931 EUR |
1.0582 EUR |
1.0055 EUR |
| 2024-12-16 |
1.0389 EUR |
1,581,034.5296 ADA |
1.0464 EUR |
0.9980 EUR |
1.0657 EUR |
1.0352 EUR |
| 2024-12-15 |
1.0239 EUR |
802,736.8217 ADA |
1.0084 EUR |
0.9894 EUR |
1.0532 EUR |
1.0488 EUR |
| 2024-12-14 |
1.0219 EUR |
1,707,054.9760 ADA |
1.0682 EUR |
0.9935 EUR |
1.0770 EUR |
1.0074 EUR |
| 2024-12-13 |
1.0503 EUR |
1,323,099.0956 ADA |
1.0731 EUR |
1.0291 EUR |
1.0770 EUR |
1.0625 EUR |
| 2024-12-12 |
1.0892 EUR |
2,045,921.6505 ADA |
1.0336 EUR |
1.0227 EUR |
1.1235 EUR |
1.0716 EUR |
| 2024-12-11 |
1.0049 EUR |
2,830,898.4137 ADA |
0.9702 EUR |
0.9262 EUR |
1.0625 EUR |
1.0350 EUR |
| 2024-12-10 |
0.9391 EUR |
5,245,631.1841 ADA |
0.9479 EUR |
0.8641 EUR |
0.9862 EUR |
0.9682 EUR |
| 2024-12-09 |
0.9895 EUR |
5,730,077.7829 ADA |
1.1242 EUR |
0.8556 EUR |
1.1320 EUR |
0.9519 EUR |
| 2024-12-08 |
1.1271 EUR |
1,080,202.4245 ADA |
1.1400 EUR |
1.1100 EUR |
1.1560 EUR |
1.1251 EUR |
| 2024-12-07 |
1.1464 EUR |
1,121,625.4444 ADA |
1.1622 EUR |
1.1267 EUR |
1.1712 EUR |
1.1376 EUR |
| 2024-12-06 |
1.1287 EUR |
2,304,707.6567 ADA |
1.0957 EUR |
1.0722 EUR |
1.1712 EUR |
1.1661 EUR |
| 2024-12-05 |
1.1347 EUR |
3,595,793.4420 ADA |
1.1248 EUR |
1.0625 EUR |
1.1771 EUR |
1.1248 EUR |
| 2024-12-04 |
1.1399 EUR |
3,862,380.2395 ADA |
1.1347 EUR |
1.0853 EUR |
1.1819 EUR |
1.1285 EUR |
| 2024-12-03 |
1.1744 EUR |
5,735,323.7452 ADA |
1.1447 EUR |
1.0823 EUR |
1.2639 EUR |
1.1587 EUR |