Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.3390 EUR |
176,802.0077 ADA |
0.3331 EUR |
0.3297 EUR |
0.3438 EUR |
0.3410 EUR |
| 2023-05-21 |
0.3349 EUR |
59,610.2551 ADA |
0.3390 EUR |
0.3310 EUR |
0.3397 EUR |
0.3335 EUR |
| 2023-05-20 |
0.3383 EUR |
210,705.3123 ADA |
0.3372 EUR |
0.3368 EUR |
0.3394 EUR |
0.3382 EUR |
| 2023-05-19 |
0.3424 EUR |
174,270.9631 ADA |
0.3422 EUR |
0.3398 EUR |
0.3459 EUR |
0.3414 EUR |
| 2023-05-18 |
0.3471 EUR |
183,812.7711 ADA |
0.3450 EUR |
0.3403 EUR |
0.3514 EUR |
0.3477 EUR |
| 2023-05-17 |
0.3418 EUR |
202,744.9573 ADA |
0.3409 EUR |
0.3367 EUR |
0.3500 EUR |
0.3456 EUR |
| 2023-05-16 |
0.3366 EUR |
167,909.5840 ADA |
0.3370 EUR |
0.3330 EUR |
0.3402 EUR |
0.3379 EUR |
| 2023-05-15 |
0.3411 EUR |
348,388.3350 ADA |
0.3407 EUR |
0.3384 EUR |
0.3452 EUR |
0.3392 EUR |
| 2023-05-14 |
0.3399 EUR |
183,454.6256 ADA |
0.3360 EUR |
0.3359 EUR |
0.3437 EUR |
0.3404 EUR |
| 2023-05-13 |
0.3367 EUR |
392,604.3849 ADA |
0.3412 EUR |
0.3347 EUR |
0.3412 EUR |
0.3371 EUR |
| 2023-05-12 |
0.3328 EUR |
454,441.4721 ADA |
0.3297 EUR |
0.3265 EUR |
0.3409 EUR |
0.3404 EUR |
| 2023-05-11 |
0.3269 EUR |
259,457.2991 ADA |
0.3358 EUR |
0.3216 EUR |
0.3358 EUR |
0.3290 EUR |
| 2023-05-10 |
0.3311 EUR |
303,680.4018 ADA |
0.3327 EUR |
0.3240 EUR |
0.3404 EUR |
0.3384 EUR |
| 2023-05-09 |
0.3313 EUR |
310,494.2523 ADA |
0.3341 EUR |
0.3282 EUR |
0.3355 EUR |
0.3298 EUR |
| 2023-05-08 |
0.3325 EUR |
431,118.2484 ADA |
0.3428 EUR |
0.3220 EUR |
0.3444 EUR |
0.3304 EUR |
| 2023-05-07 |
0.3452 EUR |
297,240.1188 ADA |
0.3446 EUR |
0.3428 EUR |
0.3480 EUR |
0.3434 EUR |
| 2023-05-06 |
0.3463 EUR |
734,872.2028 ADA |
0.3571 EUR |
0.3400 EUR |
0.3599 EUR |
0.3448 EUR |
| 2023-05-05 |
0.3546 EUR |
221,976.0029 ADA |
0.3513 EUR |
0.3499 EUR |
0.3595 EUR |
0.3577 EUR |
| 2023-05-04 |
0.3540 EUR |
321,146.5053 ADA |
0.3548 EUR |
0.3499 EUR |
0.3576 EUR |
0.3512 EUR |
| 2023-05-03 |
0.3491 EUR |
445,453.9394 ADA |
0.3533 EUR |
0.3433 EUR |
0.3584 EUR |
0.3560 EUR |
| 2023-05-02 |
0.3523 EUR |
452,255.0055 ADA |
0.3516 EUR |
0.3488 EUR |
0.3588 EUR |
0.3551 EUR |
| 2023-05-01 |
0.3525 EUR |
585,593.3022 ADA |
0.3607 EUR |
0.3475 EUR |
0.3614 EUR |
0.3525 EUR |
| 2023-04-30 |
0.3647 EUR |
297,754.0387 ADA |
0.3641 EUR |
0.3583 EUR |
0.3759 EUR |
0.3613 EUR |
| 2023-04-29 |
0.3667 EUR |
347,511.8702 ADA |
0.3663 EUR |
0.3630 EUR |
0.3697 EUR |
0.3655 EUR |
| 2023-04-28 |
0.3681 EUR |
460,952.6088 ADA |
0.3719 EUR |
0.3617 EUR |
0.3738 EUR |
0.3671 EUR |
| 2023-04-27 |
0.3732 EUR |
404,976.7412 ADA |
0.3677 EUR |
0.3632 EUR |
0.3790 EUR |
0.3714 EUR |
| 2023-04-26 |
0.3648 EUR |
700,953.2596 ADA |
0.3591 EUR |
0.3441 EUR |
0.3769 EUR |
0.3618 EUR |
| 2023-04-25 |
0.3472 EUR |
538,579.3944 ADA |
0.3471 EUR |
0.3395 EUR |
0.3598 EUR |
0.3598 EUR |
| 2023-04-24 |
0.3506 EUR |
375,562.3296 ADA |
0.3544 EUR |
0.3444 EUR |
0.3598 EUR |
0.3472 EUR |
| 2023-04-23 |
0.3536 EUR |
584,501.6747 ADA |
0.3594 EUR |
0.3474 EUR |
0.3605 EUR |
0.3532 EUR |
| 2023-04-22 |
0.3533 EUR |
1,013,399.6905 ADA |
0.3480 EUR |
0.3472 EUR |
0.3632 EUR |
0.3610 EUR |
| 2023-04-21 |
0.3603 EUR |
746,544.1047 ADA |
0.3669 EUR |
0.3453 EUR |
0.3710 EUR |
0.3478 EUR |
| 2023-04-20 |
0.3736 EUR |
772,814.6419 ADA |
0.3820 EUR |
0.3611 EUR |
0.3849 EUR |
0.3654 EUR |
| 2023-04-19 |
0.3828 EUR |
813,975.7557 ADA |
0.4021 EUR |
0.3728 EUR |
0.4026 EUR |
0.3769 EUR |
| 2023-04-18 |
0.4028 EUR |
438,904.7537 ADA |
0.3960 EUR |
0.3930 EUR |
0.4086 EUR |
0.4040 EUR |
| 2023-04-17 |
0.4009 EUR |
633,608.3812 ADA |
0.4075 EUR |
0.3955 EUR |
0.4075 EUR |
0.3980 EUR |
| 2023-04-16 |
0.4091 EUR |
422,257.7425 ADA |
0.4120 EUR |
0.4033 EUR |
0.4152 EUR |
0.4108 EUR |
| 2023-04-15 |
0.4105 EUR |
869,614.9991 ADA |
0.3972 EUR |
0.3930 EUR |
0.4200 EUR |
0.4153 EUR |
| 2023-04-14 |
0.3945 EUR |
1,159,923.9468 ADA |
0.3855 EUR |
0.3830 EUR |
0.4020 EUR |
0.3988 EUR |
| 2023-04-13 |
0.3779 EUR |
937,114.2513 ADA |
0.3702 EUR |
0.3650 EUR |
0.3883 EUR |
0.3850 EUR |
| 2023-04-12 |
0.3642 EUR |
450,485.3885 ADA |
0.3676 EUR |
0.3562 EUR |
0.3700 EUR |
0.3685 EUR |
| 2023-04-11 |
0.3700 EUR |
315,747.8741 ADA |
0.3641 EUR |
0.3641 EUR |
0.3790 EUR |
0.3672 EUR |
| 2023-04-10 |
0.3586 EUR |
183,272.2402 ADA |
0.3579 EUR |
0.3536 EUR |
0.3653 EUR |
0.3653 EUR |
| 2023-04-09 |
0.3569 EUR |
152,053.1536 ADA |
0.3547 EUR |
0.3533 EUR |
0.3607 EUR |
0.3586 EUR |
| 2023-04-08 |
0.3547 EUR |
272,499.8404 ADA |
0.3505 EUR |
0.3496 EUR |
0.3583 EUR |
0.3531 EUR |
| 2023-04-07 |
0.3490 EUR |
242,661.5437 ADA |
0.3509 EUR |
0.3448 EUR |
0.3532 EUR |
0.3519 EUR |
| 2023-04-06 |
0.3522 EUR |
862,615.0635 ADA |
0.3590 EUR |
0.3465 EUR |
0.3598 EUR |
0.3514 EUR |
| 2023-04-05 |
0.3617 EUR |
309,078.1221 ADA |
0.3552 EUR |
0.3552 EUR |
0.3653 EUR |
0.3594 EUR |
| 2023-04-04 |
0.3589 EUR |
249,662.3631 ADA |
0.3559 EUR |
0.3537 EUR |
0.3660 EUR |
0.3555 EUR |
| 2023-04-03 |
0.3611 EUR |
906,510.3472 ADA |
0.3470 EUR |
0.3446 EUR |
0.3730 EUR |
0.3559 EUR |