Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9111 EUR |
1,832,663.0129 ADA |
0.8664 EUR |
0.8522 EUR |
0.9616 EUR |
0.8657 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 |
| 2024-12-02 |
1.1010 EUR |
5,249,832.8524 ADA |
1.0900 EUR |
1.0039 EUR |
1.1849 EUR |
1.1461 EUR |
| 2024-12-01 |
1.0380 EUR |
3,259,402.3282 ADA |
1.0168 EUR |
0.9821 EUR |
1.1023 EUR |
1.0897 EUR |
| 2024-11-30 |
1.0402 EUR |
4,102,773.1473 ADA |
1.0141 EUR |
0.9941 EUR |
1.0900 EUR |
1.0172 EUR |
| 2024-11-29 |
1.0033 EUR |
2,977,671.6885 ADA |
0.9774 EUR |
0.9735 EUR |
1.0433 EUR |
1.0054 EUR |
| 2024-11-28 |
0.9565 EUR |
3,509,027.9647 ADA |
0.9532 EUR |
0.9200 EUR |
0.9930 EUR |
0.9865 EUR |
| 2024-11-27 |
0.9516 EUR |
2,620,865.4690 ADA |
0.9158 EUR |
0.8918 EUR |
0.9853 EUR |
0.9526 EUR |
| 2024-11-26 |
0.8828 EUR |
4,608,304.0882 ADA |
0.9029 EUR |
0.8268 EUR |
0.9437 EUR |
0.9196 EUR |
| 2024-11-25 |
0.9689 EUR |
2,952,464.0052 ADA |
0.9727 EUR |
0.8837 EUR |
1.0286 EUR |
0.9036 EUR |
| 2024-11-24 |
0.9661 EUR |
2,861,064.2536 ADA |
1.0178 EUR |
0.8862 EUR |
1.0462 EUR |
0.9796 EUR |
| 2024-11-23 |
1.0330 EUR |
3,244,338.6849 ADA |
0.9759 EUR |
0.9611 EUR |
1.1046 EUR |
1.0206 EUR |
| 2024-11-22 |
0.8895 EUR |
5,065,356.0868 ADA |
0.7845 EUR |
0.7751 EUR |
0.9999 EUR |
0.9539 EUR |
| 2024-11-21 |
0.7511 EUR |
2,391,522.8324 ADA |
0.7559 EUR |
0.7279 EUR |
0.7785 EUR |
0.7782 EUR |
| 2024-11-20 |
0.7732 EUR |
4,161,055.1082 ADA |
0.7112 EUR |
0.6979 EUR |
0.8220 EUR |
0.7619 EUR |
| 2024-11-19 |
0.6977 EUR |
1,818,987.7169 ADA |
0.6900 EUR |
0.6819 EUR |
0.7223 EUR |
0.6947 EUR |
| 2024-11-18 |
0.7079 EUR |
3,616,981.0323 ADA |
0.6703 EUR |
0.6612 EUR |
0.7421 EUR |
0.7065 EUR |
| 2024-11-17 |
0.6806 EUR |
2,404,936.2251 ADA |
0.7054 EUR |
0.6401 EUR |
0.7335 EUR |
0.6643 EUR |
| 2024-11-16 |
0.7126 EUR |
3,413,806.3143 ADA |
0.6711 EUR |
0.6544 EUR |
0.7751 EUR |
0.7006 EUR |
| 2024-11-15 |
0.6124 EUR |
4,260,753.7840 ADA |
0.5504 EUR |
0.5330 EUR |
0.6570 EUR |
0.6423 EUR |
| 2024-11-14 |
0.5369 EUR |
2,435,266.7578 ADA |
0.5456 EUR |
0.5139 EUR |
0.5690 EUR |
0.5539 EUR |
| 2024-11-13 |
0.5199 EUR |
1,894,939.2614 ADA |
0.5329 EUR |
0.4885 EUR |
0.5745 EUR |
0.5433 EUR |
| 2024-11-12 |
0.5591 EUR |
2,764,114.9951 ADA |
0.5697 EUR |
0.5111 EUR |
0.6118 EUR |
0.5362 EUR |
| 2024-11-11 |
0.5583 EUR |
2,866,418.9159 ADA |
0.5547 EUR |
0.5271 EUR |
0.5860 EUR |
0.5588 EUR |
| 2024-11-10 |
0.5494 EUR |
4,586,600.1664 ADA |
0.4624 EUR |
0.4092 EUR |
0.6160 EUR |
0.5761 EUR |
| 2024-11-09 |
0.4098 EUR |
2,152,187.4113 ADA |
0.4124 EUR |
0.3990 EUR |
0.4388 EUR |
0.4360 EUR |
| 2024-11-08 |
0.4076 EUR |
3,019,464.9507 ADA |
0.3770 EUR |
0.3723 EUR |
0.4280 EUR |
0.4153 EUR |
| 2024-11-07 |
0.3552 EUR |
2,472,646.0074 ADA |
0.3401 EUR |
0.3372 EUR |
0.3739 EUR |
0.3682 EUR |
| 2024-11-06 |
0.3323 EUR |
2,945,704.9703 ADA |
0.3062 EUR |
0.3052 EUR |
0.3412 EUR |
0.3379 EUR |
| 2024-11-05 |
0.3046 EUR |
1,131,102.1393 ADA |
0.3006 EUR |
0.3001 EUR |
0.3097 EUR |
0.3052 EUR |
| 2024-11-04 |
0.3008 EUR |
1,726,762.5312 ADA |
0.3050 EUR |
0.2945 EUR |
0.3081 EUR |
0.2997 EUR |
| 2024-11-03 |
0.3097 EUR |
1,015,600.0129 ADA |
0.3190 EUR |
0.3031 EUR |
0.3218 EUR |
0.3074 EUR |