Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.3240 EUR |
1,238,354.5222 ADA |
0.3185 EUR |
0.3123 EUR |
0.3424 EUR |
0.3200 EUR |
| 2023-03-13 |
0.3167 EUR |
1,785,432.7647 ADA |
0.3116 EUR |
0.3060 EUR |
0.3277 EUR |
0.3182 EUR |
| 2023-03-12 |
0.2951 EUR |
399,088.3338 ADA |
0.2860 EUR |
0.2845 EUR |
0.3092 EUR |
0.3092 EUR |
| 2023-03-11 |
0.2954 EUR |
1,292,752.3148 ADA |
0.2973 EUR |
0.2833 EUR |
0.3047 EUR |
0.2862 EUR |
| 2023-03-10 |
0.2911 EUR |
609,180.2094 ADA |
0.2892 EUR |
0.2813 EUR |
0.2986 EUR |
0.2969 EUR |
| 2023-03-09 |
0.2957 EUR |
656,142.1971 ADA |
0.3000 EUR |
0.2850 EUR |
0.3042 EUR |
0.2910 EUR |
| 2023-03-08 |
0.3039 EUR |
492,559.0126 ADA |
0.3145 EUR |
0.2975 EUR |
0.3146 EUR |
0.3021 EUR |
| 2023-03-07 |
0.3090 EUR |
421,953.5520 ADA |
0.3092 EUR |
0.3037 EUR |
0.3150 EUR |
0.3121 EUR |
| 2023-03-06 |
0.3122 EUR |
396,763.1698 ADA |
0.3172 EUR |
0.3085 EUR |
0.3180 EUR |
0.3094 EUR |
| 2023-03-05 |
0.3168 EUR |
631,053.2866 ADA |
0.3166 EUR |
0.3100 EUR |
0.3222 EUR |
0.3174 EUR |
| 2023-03-04 |
0.3180 EUR |
177,566.6916 ADA |
0.3227 EUR |
0.3117 EUR |
0.3236 EUR |
0.3145 EUR |
| 2023-03-03 |
0.3156 EUR |
846,092.8496 ADA |
0.3307 EUR |
0.3023 EUR |
0.3307 EUR |
0.3224 EUR |
| 2023-03-02 |
0.3311 EUR |
415,090.4424 ADA |
0.3362 EUR |
0.3255 EUR |
0.3381 EUR |
0.3302 EUR |
| 2023-03-01 |
0.3391 EUR |
289,475.0766 ADA |
0.3337 EUR |
0.3313 EUR |
0.3417 EUR |
0.3376 EUR |
| 2023-02-28 |
0.3380 EUR |
240,084.2542 ADA |
0.3434 EUR |
0.3299 EUR |
0.3461 EUR |
0.3326 EUR |
| 2023-02-27 |
0.3423 EUR |
224,902.4752 ADA |
0.3483 EUR |
0.3376 EUR |
0.3493 EUR |
0.3439 EUR |
| 2023-02-26 |
0.3454 EUR |
202,771.3807 ADA |
0.3431 EUR |
0.3405 EUR |
0.3505 EUR |
0.3475 EUR |
| 2023-02-25 |
0.3431 EUR |
112,516.1411 ADA |
0.3482 EUR |
0.3345 EUR |
0.3486 EUR |
0.3431 EUR |
| 2023-02-24 |
0.3522 EUR |
506,614.4059 ADA |
0.3600 EUR |
0.3396 EUR |
0.3640 EUR |
0.3461 EUR |
| 2023-02-23 |
0.3646 EUR |
244,435.4509 ADA |
0.3668 EUR |
0.3586 EUR |
0.3709 EUR |
0.3603 EUR |
| 2023-02-22 |
0.3603 EUR |
465,725.1646 ADA |
0.3680 EUR |
0.3546 EUR |
0.3688 EUR |
0.3663 EUR |
| 2023-02-21 |
0.3709 EUR |
350,428.6217 ADA |
0.3766 EUR |
0.3630 EUR |
0.3793 EUR |
0.3670 EUR |
| 2023-02-20 |
0.3779 EUR |
261,187.6515 ADA |
0.3739 EUR |
0.3657 EUR |
0.3832 EUR |
0.3781 EUR |
| 2023-02-19 |
0.3790 EUR |
210,578.1075 ADA |
0.3750 EUR |
0.3715 EUR |
0.3850 EUR |
0.3736 EUR |
| 2023-02-18 |
0.3798 EUR |
160,553.1719 ADA |
0.3771 EUR |
0.3730 EUR |
0.3900 EUR |
0.3797 EUR |
| 2023-02-17 |
0.3733 EUR |
433,222.0542 ADA |
0.3634 EUR |
0.3620 EUR |
0.3825 EUR |
0.3774 EUR |
| 2023-02-16 |
0.3795 EUR |
441,174.2518 ADA |
0.3907 EUR |
0.3631 EUR |
0.3934 EUR |
0.3631 EUR |
| 2023-02-15 |
0.3683 EUR |
775,962.3023 ADA |
0.3586 EUR |
0.3567 EUR |
0.3832 EUR |
0.3832 EUR |
| 2023-02-14 |
0.3533 EUR |
606,294.9326 ADA |
0.3346 EUR |
0.3309 EUR |
0.3654 EUR |
0.3597 EUR |
| 2023-02-13 |
0.3296 EUR |
605,143.5716 ADA |
0.3413 EUR |
0.3225 EUR |
0.3413 EUR |
0.3328 EUR |
| 2023-02-12 |
0.3443 EUR |
172,004.4499 ADA |
0.3460 EUR |
0.3400 EUR |
0.3500 EUR |
0.3413 EUR |
| 2023-02-11 |
0.3395 EUR |
148,873.2590 ADA |
0.3353 EUR |
0.3347 EUR |
0.3465 EUR |
0.3465 EUR |
| 2023-02-10 |
0.3380 EUR |
441,645.8094 ADA |
0.3370 EUR |
0.3294 EUR |
0.3427 EUR |
0.3358 EUR |
| 2023-02-09 |
0.3509 EUR |
709,090.4831 ADA |
0.3634 EUR |
0.3321 EUR |
0.3680 EUR |
0.3351 EUR |
| 2023-02-08 |
0.3693 EUR |
485,367.4631 ADA |
0.3722 EUR |
0.3610 EUR |
0.3751 EUR |
0.3679 EUR |
| 2023-02-07 |
0.3638 EUR |
387,486.1094 ADA |
0.3571 EUR |
0.3559 EUR |
0.3722 EUR |
0.3722 EUR |
| 2023-02-06 |
0.3654 EUR |
435,929.7094 ADA |
0.3666 EUR |
0.3555 EUR |
0.3720 EUR |
0.3557 EUR |
| 2023-02-05 |
0.3626 EUR |
307,361.1529 ADA |
0.3696 EUR |
0.3547 EUR |
0.3721 EUR |
0.3624 EUR |
| 2023-02-04 |
0.3718 EUR |
169,530.3027 ADA |
0.3719 EUR |
0.3688 EUR |
0.3755 EUR |
0.3696 EUR |
| 2023-02-03 |
0.3690 EUR |
429,088.1880 ADA |
0.3670 EUR |
0.3639 EUR |
0.3753 EUR |
0.3750 EUR |
| 2023-02-02 |
0.3675 EUR |
950,448.1160 ADA |
0.3608 EUR |
0.3483 EUR |
0.3783 EUR |
0.3665 EUR |
| 2023-02-01 |
0.3506 EUR |
629,153.9586 ADA |
0.3593 EUR |
0.3402 EUR |
0.3641 EUR |
0.3606 EUR |
| 2023-01-31 |
0.3535 EUR |
546,557.0487 ADA |
0.3416 EUR |
0.3408 EUR |
0.3678 EUR |
0.3605 EUR |
| 2023-01-30 |
0.3494 EUR |
633,669.8616 ADA |
0.3648 EUR |
0.3381 EUR |
0.3670 EUR |
0.3422 EUR |
| 2023-01-29 |
0.3596 EUR |
403,266.6935 ADA |
0.3532 EUR |
0.3523 EUR |
0.3670 EUR |
0.3670 EUR |
| 2023-01-28 |
0.3554 EUR |
558,709.9098 ADA |
0.3600 EUR |
0.3485 EUR |
0.3663 EUR |
0.3498 EUR |
| 2023-01-27 |
0.3493 EUR |
706,599.1758 ADA |
0.3468 EUR |
0.3388 EUR |
0.3577 EUR |
0.3571 EUR |
| 2023-01-26 |
0.3478 EUR |
566,195.6394 ADA |
0.3437 EUR |
0.3416 EUR |
0.3539 EUR |
0.3492 EUR |
| 2023-01-25 |
0.3306 EUR |
1,131,351.1174 ADA |
0.3278 EUR |
0.3198 EUR |
0.3476 EUR |
0.3418 EUR |
| 2023-01-24 |
0.3443 EUR |
633,291.1439 ADA |
0.3450 EUR |
0.3270 EUR |
0.3515 EUR |
0.3295 EUR |