Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |