Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.2643 EUR |
530,933.2651 ADA |
0.2635 EUR |
0.2623 EUR |
0.2667 EUR |
0.2654 EUR |
| 2023-07-10 |
0.2603 EUR |
766,502.3541 ADA |
0.2587 EUR |
0.2544 EUR |
0.2659 EUR |
0.2624 EUR |
| 2023-07-09 |
0.2615 EUR |
156,052.1252 ADA |
0.2651 EUR |
0.2589 EUR |
0.2655 EUR |
0.2604 EUR |
| 2023-07-08 |
0.2609 EUR |
251,556.4885 ADA |
0.2593 EUR |
0.2578 EUR |
0.2671 EUR |
0.2645 EUR |
| 2023-07-07 |
0.2586 EUR |
249,569.7198 ADA |
0.2561 EUR |
0.2561 EUR |
0.2613 EUR |
0.2601 EUR |
| 2023-07-06 |
0.2631 EUR |
591,941.7432 ADA |
0.2604 EUR |
0.2551 EUR |
0.2702 EUR |
0.2571 EUR |
| 2023-07-05 |
0.2640 EUR |
344,668.5747 ADA |
0.2687 EUR |
0.2582 EUR |
0.2715 EUR |
0.2611 EUR |
| 2023-07-04 |
0.2713 EUR |
326,261.2218 ADA |
0.2707 EUR |
0.2667 EUR |
0.2755 EUR |
0.2702 EUR |
| 2023-07-03 |
0.2704 EUR |
771,720.6283 ADA |
0.2670 EUR |
0.2666 EUR |
0.2745 EUR |
0.2713 EUR |
| 2023-07-02 |
0.2651 EUR |
186,963.7036 ADA |
0.2669 EUR |
0.2629 EUR |
0.2689 EUR |
0.2664 EUR |
| 2023-07-01 |
0.2651 EUR |
387,574.2881 ADA |
0.2635 EUR |
0.2585 EUR |
0.2689 EUR |
0.2682 EUR |
| 2023-06-30 |
0.2613 EUR |
1,463,939.9284 ADA |
0.2535 EUR |
0.2461 EUR |
0.2753 EUR |
0.2633 EUR |
| 2023-06-29 |
0.2519 EUR |
437,615.1088 ADA |
0.2459 EUR |
0.2450 EUR |
0.2547 EUR |
0.2528 EUR |
| 2023-06-28 |
0.2491 EUR |
1,128,269.1024 ADA |
0.2600 EUR |
0.2390 EUR |
0.2600 EUR |
0.2450 EUR |
| 2023-06-27 |
0.2577 EUR |
369,190.2038 ADA |
0.2567 EUR |
0.2553 EUR |
0.2640 EUR |
0.2609 EUR |
| 2023-06-26 |
0.2579 EUR |
730,233.8292 ADA |
0.2668 EUR |
0.2500 EUR |
0.2671 EUR |
0.2564 EUR |
| 2023-06-25 |
0.2693 EUR |
451,359.1341 ADA |
0.2661 EUR |
0.2649 EUR |
0.2777 EUR |
0.2685 EUR |
| 2023-06-24 |
0.2669 EUR |
339,910.9418 ADA |
0.2714 EUR |
0.2613 EUR |
0.2728 EUR |
0.2649 EUR |
| 2023-06-23 |
0.2704 EUR |
507,365.6885 ADA |
0.2655 EUR |
0.2641 EUR |
0.2775 EUR |
0.2706 EUR |
| 2023-06-22 |
0.2705 EUR |
1,780,911.0156 ADA |
0.2605 EUR |
0.2602 EUR |
0.2764 EUR |
0.2644 EUR |
| 2023-06-21 |
0.2575 EUR |
3,188,753.0613 ADA |
0.2491 EUR |
0.2471 EUR |
0.2625 EUR |
0.2613 EUR |
| 2023-06-20 |
0.2381 EUR |
440,248.4428 ADA |
0.2388 EUR |
0.2315 EUR |
0.2463 EUR |
0.2460 EUR |
| 2023-06-19 |
0.2378 EUR |
1,350,254.0309 ADA |
0.2378 EUR |
0.2356 EUR |
0.2410 EUR |
0.2404 EUR |
| 2023-06-18 |
0.2432 EUR |
221,139.2100 ADA |
0.2439 EUR |
0.2376 EUR |
0.2455 EUR |
0.2385 EUR |
| 2023-06-17 |
0.2454 EUR |
469,273.9486 ADA |
0.2395 EUR |
0.2387 EUR |
0.2491 EUR |
0.2437 EUR |
| 2023-06-16 |
0.2402 EUR |
1,437,396.2960 ADA |
0.2386 EUR |
0.2325 EUR |
0.2438 EUR |
0.2406 EUR |
| 2023-06-15 |
0.2379 EUR |
980,237.3272 ADA |
0.2434 EUR |
0.2309 EUR |
0.2434 EUR |
0.2388 EUR |
| 2023-06-14 |
0.2510 EUR |
1,890,152.7088 ADA |
0.2547 EUR |
0.2364 EUR |
0.2650 EUR |
0.2408 EUR |
| 2023-06-13 |
0.2601 EUR |
1,842,676.3988 ADA |
0.2557 EUR |
0.2497 EUR |
0.2670 EUR |
0.2535 EUR |
| 2023-06-12 |
0.2588 EUR |
828,428.8034 ADA |
0.2526 EUR |
0.2487 EUR |
0.2654 EUR |
0.2550 EUR |
| 2023-06-11 |
0.2528 EUR |
3,034,905.9413 ADA |
0.2565 EUR |
0.2422 EUR |
0.2606 EUR |
0.2529 EUR |
| 2023-06-10 |
0.2383 EUR |
4,328,999.0675 ADA |
0.2740 EUR |
0.2037 EUR |
0.2740 EUR |
0.2567 EUR |
| 2023-06-09 |
0.2861 EUR |
1,268,936.3861 ADA |
0.2977 EUR |
0.2702 EUR |
0.2991 EUR |
0.2746 EUR |
| 2023-06-08 |
0.3027 EUR |
530,191.4986 ADA |
0.2992 EUR |
0.2970 EUR |
0.3069 EUR |
0.2997 EUR |
| 2023-06-07 |
0.3053 EUR |
1,913,092.2148 ADA |
0.3274 EUR |
0.2959 EUR |
0.3282 EUR |
0.3008 EUR |
| 2023-06-06 |
0.3279 EUR |
531,324.6523 ADA |
0.3284 EUR |
0.3165 EUR |
0.3333 EUR |
0.3304 EUR |
| 2023-06-05 |
0.3328 EUR |
629,839.3506 ADA |
0.3521 EUR |
0.3243 EUR |
0.3530 EUR |
0.3292 EUR |
| 2023-06-04 |
0.3554 EUR |
137,575.5891 ADA |
0.3506 EUR |
0.3506 EUR |
0.3567 EUR |
0.3530 EUR |
| 2023-06-03 |
0.3504 EUR |
252,279.6138 ADA |
0.3523 EUR |
0.3489 EUR |
0.3532 EUR |
0.3507 EUR |
| 2023-06-02 |
0.3490 EUR |
236,623.1375 ADA |
0.3380 EUR |
0.3375 EUR |
0.3540 EUR |
0.3539 EUR |
| 2023-06-01 |
0.3401 EUR |
269,361.1513 ADA |
0.3486 EUR |
0.3375 EUR |
0.3490 EUR |
0.3393 EUR |
| 2023-05-31 |
0.3504 EUR |
162,619.8165 ADA |
0.3530 EUR |
0.3482 EUR |
0.3553 EUR |
0.3515 EUR |
| 2023-05-30 |
0.3548 EUR |
606,746.0708 ADA |
0.3545 EUR |
0.3499 EUR |
0.3571 EUR |
0.3522 EUR |
| 2023-05-29 |
0.3533 EUR |
351,973.8845 ADA |
0.3575 EUR |
0.3511 EUR |
0.3586 EUR |
0.3528 EUR |
| 2023-05-28 |
0.3486 EUR |
630,446.5956 ADA |
0.3413 EUR |
0.3413 EUR |
0.3577 EUR |
0.3574 EUR |
| 2023-05-27 |
0.3397 EUR |
53,359.3697 ADA |
0.3378 EUR |
0.3372 EUR |
0.3422 EUR |
0.3415 EUR |
| 2023-05-26 |
0.3334 EUR |
335,930.4220 ADA |
0.3332 EUR |
0.3298 EUR |
0.3416 EUR |
0.3378 EUR |
| 2023-05-25 |
0.3336 EUR |
324,242.5308 ADA |
0.3355 EUR |
0.3316 EUR |
0.3360 EUR |
0.3346 EUR |
| 2023-05-24 |
0.3372 EUR |
865,803.9480 ADA |
0.3437 EUR |
0.3349 EUR |
0.3437 EUR |
0.3385 EUR |
| 2023-05-23 |
0.3430 EUR |
321,546.7980 ADA |
0.3440 EUR |
0.3420 EUR |
0.3465 EUR |
0.3436 EUR |