Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-23 |
0.2442 EUR |
532,076.0552 ADA |
0.2423 EUR |
0.2416 EUR |
0.2468 EUR |
0.2437 EUR |
| 2022-12-22 |
0.2374 EUR |
347,570.5687 ADA |
0.2386 EUR |
0.2338 EUR |
0.2423 EUR |
0.2419 EUR |
| 2022-12-21 |
0.2376 EUR |
539,896.9707 ADA |
0.2436 EUR |
0.2340 EUR |
0.2439 EUR |
0.2373 EUR |
| 2022-12-20 |
0.2431 EUR |
390,955.1454 ADA |
0.2387 EUR |
0.2387 EUR |
0.2456 EUR |
0.2436 EUR |
| 2022-12-19 |
0.2410 EUR |
702,464.9667 ADA |
0.2510 EUR |
0.2350 EUR |
0.2532 EUR |
0.2382 EUR |
| 2022-12-18 |
0.2518 EUR |
343,969.9578 ADA |
0.2532 EUR |
0.2490 EUR |
0.2566 EUR |
0.2528 EUR |
| 2022-12-17 |
0.2482 EUR |
831,521.9499 ADA |
0.2491 EUR |
0.2418 EUR |
0.2528 EUR |
0.2519 EUR |
| 2022-12-16 |
0.2655 EUR |
649,176.8919 ADA |
0.2825 EUR |
0.2412 EUR |
0.2830 EUR |
0.2487 EUR |
| 2022-12-15 |
0.2836 EUR |
159,658.3761 ADA |
0.2836 EUR |
0.2783 EUR |
0.2859 EUR |
0.2821 EUR |
| 2022-12-14 |
0.2910 EUR |
154,878.0376 ADA |
0.2963 EUR |
0.2869 EUR |
0.2965 EUR |
0.2883 EUR |
| 2022-12-13 |
0.2920 EUR |
1,173,305.8195 ADA |
0.2896 EUR |
0.2841 EUR |
0.2987 EUR |
0.2934 EUR |
| 2022-12-12 |
0.2886 EUR |
149,200.2211 ADA |
0.2915 EUR |
0.2861 EUR |
0.2921 EUR |
0.2911 EUR |
| 2022-12-11 |
0.2907 EUR |
165,252.2795 ADA |
0.2981 EUR |
0.2896 EUR |
0.2981 EUR |
0.2920 EUR |
| 2022-12-10 |
0.2971 EUR |
33,653.4940 ADA |
0.2962 EUR |
0.2954 EUR |
0.2982 EUR |
0.2968 EUR |
| 2022-12-09 |
0.2972 EUR |
52,608.7900 ADA |
0.2983 EUR |
0.2925 EUR |
0.2993 EUR |
0.2960 EUR |
| 2022-12-08 |
0.2953 EUR |
140,457.8280 ADA |
0.2950 EUR |
0.2936 EUR |
0.2992 EUR |
0.2986 EUR |
| 2022-12-07 |
0.2961 EUR |
215,614.5949 ADA |
0.3042 EUR |
0.2925 EUR |
0.3042 EUR |
0.2947 EUR |
| 2022-12-06 |
0.3019 EUR |
86,594.1236 ADA |
0.3046 EUR |
0.2994 EUR |
0.3049 EUR |
0.3030 EUR |
| 2022-12-05 |
0.3076 EUR |
260,039.8287 ADA |
0.3056 EUR |
0.3015 EUR |
0.3123 EUR |
0.3044 EUR |