Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.3454 EUR |
589,052.0682 ADA |
0.3463 EUR |
0.3399 EUR |
0.3506 EUR |
0.3457 EUR |
| 2023-01-22 |
0.3492 EUR |
772,357.6223 ADA |
0.3410 EUR |
0.3350 EUR |
0.3560 EUR |
0.3459 EUR |
| 2023-01-21 |
0.3404 EUR |
915,971.7442 ADA |
0.3370 EUR |
0.3299 EUR |
0.3503 EUR |
0.3394 EUR |
| 2023-01-20 |
0.3216 EUR |
571,609.5933 ADA |
0.3100 EUR |
0.3084 EUR |
0.3367 EUR |
0.3367 EUR |
| 2023-01-19 |
0.3095 EUR |
234,637.6418 ADA |
0.3030 EUR |
0.3021 EUR |
0.3159 EUR |
0.3126 EUR |
| 2023-01-18 |
0.3164 EUR |
877,593.1829 ADA |
0.3220 EUR |
0.3003 EUR |
0.3267 EUR |
0.3027 EUR |
| 2023-01-17 |
0.3246 EUR |
372,312.5430 ADA |
0.3240 EUR |
0.3190 EUR |
0.3288 EUR |
0.3215 EUR |
| 2023-01-16 |
0.3245 EUR |
626,804.5981 ADA |
0.3235 EUR |
0.3127 EUR |
0.3346 EUR |
0.3232 EUR |
| 2023-01-15 |
0.3199 EUR |
277,369.0771 ADA |
0.3250 EUR |
0.3131 EUR |
0.3256 EUR |
0.3238 EUR |
| 2023-01-14 |
0.3286 EUR |
1,610,851.0230 ADA |
0.3193 EUR |
0.3071 EUR |
0.3412 EUR |
0.3251 EUR |
| 2023-01-13 |
0.3077 EUR |
1,133,944.2200 ADA |
0.3032 EUR |
0.2992 EUR |
0.3229 EUR |
0.3186 EUR |
| 2023-01-12 |
0.3029 EUR |
744,908.1358 ADA |
0.3005 EUR |
0.2954 EUR |
0.3093 EUR |
0.3038 EUR |
| 2023-01-11 |
0.2923 EUR |
429,593.9161 ADA |
0.2987 EUR |
0.2861 EUR |
0.3013 EUR |
0.2988 EUR |
| 2023-01-10 |
0.2981 EUR |
774,494.9993 ADA |
0.2957 EUR |
0.2866 EUR |
0.3027 EUR |
0.2997 EUR |
| 2023-01-09 |
0.3009 EUR |
1,792,920.6182 ADA |
0.2786 EUR |
0.2749 EUR |
0.3243 EUR |
0.2935 EUR |
| 2023-01-08 |
0.2693 EUR |
880,124.4448 ADA |
0.2600 EUR |
0.2587 EUR |
0.2784 EUR |
0.2753 EUR |
| 2023-01-07 |
0.2597 EUR |
268,081.4424 ADA |
0.2614 EUR |
0.2562 EUR |
0.2622 EUR |
0.2601 EUR |
| 2023-01-06 |
0.2583 EUR |
549,778.4810 ADA |
0.2561 EUR |
0.2545 EUR |
0.2622 EUR |
0.2611 EUR |
| 2023-01-05 |
0.2515 EUR |
542,777.6471 ADA |
0.2525 EUR |
0.2482 EUR |
0.2569 EUR |
0.2548 EUR |
| 2023-01-04 |
0.2495 EUR |
436,709.9937 ADA |
0.2396 EUR |
0.2393 EUR |
0.2549 EUR |
0.2512 EUR |
| 2023-01-03 |
0.2391 EUR |
545,921.3000 ADA |
0.2376 EUR |
0.2361 EUR |
0.2415 EUR |
0.2395 EUR |
| 2023-01-02 |
0.2362 EUR |
612,697.9914 ADA |
0.2331 EUR |
0.2304 EUR |
0.2398 EUR |
0.2378 EUR |
| 2023-01-01 |
0.2313 EUR |
296,318.9167 ADA |
0.2285 EUR |
0.2278 EUR |
0.2332 EUR |
0.2332 EUR |
| 2022-12-31 |
0.2314 EUR |
241,953.4367 ADA |
0.2292 EUR |
0.2282 EUR |
0.2352 EUR |
0.2295 EUR |
| 2022-12-30 |
0.2269 EUR |
745,437.6647 ADA |
0.2299 EUR |
0.2250 EUR |
0.2299 EUR |
0.2288 EUR |
| 2022-12-29 |
0.2298 EUR |
589,389.1872 ADA |
0.2335 EUR |
0.2244 EUR |
0.2340 EUR |
0.2287 EUR |
| 2022-12-28 |
0.2364 EUR |
1,015,781.9930 ADA |
0.2453 EUR |
0.2329 EUR |
0.2453 EUR |
0.2334 EUR |
| 2022-12-27 |
0.2453 EUR |
204,023.4370 ADA |
0.2491 EUR |
0.2418 EUR |
0.2491 EUR |
0.2442 EUR |
| 2022-12-26 |
0.2452 EUR |
858,248.4839 ADA |
0.2437 EUR |
0.2427 EUR |
0.2487 EUR |
0.2476 EUR |
| 2022-12-25 |
0.2427 EUR |
172,048.7168 ADA |
0.2436 EUR |
0.2400 EUR |
0.2445 EUR |
0.2432 EUR |
| 2022-12-24 |
0.2430 EUR |
72,121.1040 ADA |
0.2440 EUR |
0.2416 EUR |
0.2446 EUR |
0.2445 EUR |