Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.4025 EUR |
304,811.2066 ADA |
0.3935 EUR |
0.3935 EUR |
0.4076 EUR |
0.3989 EUR |
| 2022-11-02 |
0.4003 EUR |
528,708.7155 ADA |
0.4030 EUR |
0.3883 EUR |
0.4098 EUR |
0.3936 EUR |
| 2022-11-01 |
0.4089 EUR |
338,094.4535 ADA |
0.4103 EUR |
0.4050 EUR |
0.4175 EUR |
0.4069 EUR |
| 2022-10-31 |
0.4093 EUR |
430,460.3855 ADA |
0.4065 EUR |
0.4004 EUR |
0.4180 EUR |
0.4105 EUR |
| 2022-10-30 |
0.4124 EUR |
248,912.9219 ADA |
0.4191 EUR |
0.4015 EUR |
0.4222 EUR |
0.4051 EUR |
| 2022-10-29 |
0.4211 EUR |
603,392.7458 ADA |
0.4055 EUR |
0.4025 EUR |
0.4409 EUR |
0.4147 EUR |
| 2022-10-28 |
0.3905 EUR |
838,240.8146 ADA |
0.3877 EUR |
0.3500 EUR |
0.4119 EUR |
0.4051 EUR |
| 2022-10-27 |
0.4015 EUR |
449,421.3536 ADA |
0.4035 EUR |
0.3889 EUR |
0.4150 EUR |
0.3921 EUR |
| 2022-10-26 |
0.4036 EUR |
953,988.6828 ADA |
0.4027 EUR |
0.3972 EUR |
0.4096 EUR |
0.3993 EUR |
| 2022-10-25 |
0.3972 EUR |
1,553,561.1937 ADA |
0.3634 EUR |
0.3619 EUR |
0.4300 EUR |
0.4044 EUR |
| 2022-10-24 |
0.3658 EUR |
391,729.1805 ADA |
0.3674 EUR |
0.3596 EUR |
0.3716 EUR |
0.3621 EUR |
| 2022-10-23 |
0.3605 EUR |
399,574.9411 ADA |
0.3578 EUR |
0.3512 EUR |
0.3669 EUR |
0.3665 EUR |
| 2022-10-22 |
0.3546 EUR |
118,611.7528 ADA |
0.3545 EUR |
0.3480 EUR |
0.3595 EUR |
0.3557 EUR |
| 2022-10-21 |
0.3479 EUR |
523,066.2829 ADA |
0.3469 EUR |
0.3400 EUR |
0.3544 EUR |
0.3544 EUR |
| 2022-10-20 |
0.3564 EUR |
726,209.7378 ADA |
0.3578 EUR |
0.3441 EUR |
0.3637 EUR |
0.3466 EUR |
| 2022-10-19 |
0.3633 EUR |
715,710.7040 ADA |
0.3652 EUR |
0.3581 EUR |
0.3672 EUR |
0.3591 EUR |
| 2022-10-18 |
0.3715 EUR |
346,486.8229 ADA |
0.3797 EUR |
0.3632 EUR |
0.3797 EUR |
0.3664 EUR |
| 2022-10-17 |
0.3799 EUR |
433,559.9324 ADA |
0.3781 EUR |
0.3756 EUR |
0.3835 EUR |
0.3777 EUR |
| 2022-10-16 |
0.3778 EUR |
358,943.7744 ADA |
0.3751 EUR |
0.3740 EUR |
0.3848 EUR |
0.3804 EUR |
| 2022-10-15 |
0.3768 EUR |
182,220.3465 ADA |
0.3776 EUR |
0.3732 EUR |
0.3803 EUR |
0.3751 EUR |
| 2022-10-14 |
0.3886 EUR |
339,278.4309 ADA |
0.3849 EUR |
0.3715 EUR |
0.3967 EUR |
0.3772 EUR |
| 2022-10-13 |
0.3756 EUR |
1,096,882.2614 ADA |
0.3927 EUR |
0.3587 EUR |
0.3929 EUR |
0.3877 EUR |
| 2022-10-12 |
0.3996 EUR |
426,331.3943 ADA |
0.4034 EUR |
0.3888 EUR |
0.4068 EUR |
0.3917 EUR |
| 2022-10-11 |
0.4063 EUR |
859,773.9050 ADA |
0.4100 EUR |
0.3978 EUR |
0.4133 EUR |
0.4008 EUR |
| 2022-10-10 |
0.4280 EUR |
526,242.8815 ADA |
0.4341 EUR |
0.4103 EUR |
0.4355 EUR |
0.4110 EUR |
| 2022-10-09 |
0.4332 EUR |
162,986.2370 ADA |
0.4321 EUR |
0.4315 EUR |
0.4354 EUR |
0.4331 EUR |
| 2022-10-08 |
0.4364 EUR |
68,773.5539 ADA |
0.4366 EUR |
0.4314 EUR |
0.4379 EUR |
0.4314 EUR |
| 2022-10-07 |
0.4359 EUR |
289,445.8655 ADA |
0.4389 EUR |
0.4325 EUR |
0.4392 EUR |
0.4358 EUR |
| 2022-10-06 |
0.4368 EUR |
512,916.3402 ADA |
0.4362 EUR |
0.4345 EUR |
0.4405 EUR |
0.4370 EUR |
| 2022-10-05 |
0.4342 EUR |
217,520.8246 ADA |
0.4369 EUR |
0.4299 EUR |
0.4382 EUR |
0.4362 EUR |
| 2022-10-04 |
0.4364 EUR |
261,147.8959 ADA |
0.4357 EUR |
0.4317 EUR |
0.4404 EUR |
0.4355 EUR |
| 2022-10-03 |
0.4351 EUR |
248,252.3667 ADA |
0.4260 EUR |
0.4250 EUR |
0.4380 EUR |
0.4357 EUR |
| 2022-10-02 |
0.4345 EUR |
132,559.6944 ADA |
0.4412 EUR |
0.4268 EUR |
0.4412 EUR |
0.4268 EUR |
| 2022-10-01 |
0.4407 EUR |
67,839.4750 ADA |
0.4449 EUR |
0.4371 EUR |
0.4449 EUR |
0.4389 EUR |
| 2022-09-30 |
0.4437 EUR |
238,404.3181 ADA |
0.4451 EUR |
0.4381 EUR |
0.4500 EUR |
0.4449 EUR |
| 2022-09-29 |
0.4449 EUR |
217,562.0174 ADA |
0.4517 EUR |
0.4400 EUR |
0.4519 EUR |
0.4429 EUR |
| 2022-09-28 |
0.4512 EUR |
389,218.8488 ADA |
0.4596 EUR |
0.4462 EUR |
0.4596 EUR |
0.4503 EUR |
| 2022-09-27 |
0.4703 EUR |
176,815.3595 ADA |
0.4700 EUR |
0.4567 EUR |
0.4794 EUR |
0.4606 EUR |
| 2022-09-26 |
0.4593 EUR |
165,912.1268 ADA |
0.4643 EUR |
0.4534 EUR |
0.4651 EUR |
0.4640 EUR |
| 2022-09-25 |
0.4644 EUR |
102,587.9306 ADA |
0.4658 EUR |
0.4550 EUR |
0.4747 EUR |
0.4614 EUR |
| 2022-09-24 |
0.4740 EUR |
293,089.3110 ADA |
0.4772 EUR |
0.4654 EUR |
0.4793 EUR |
0.4654 EUR |
| 2022-09-23 |
0.4781 EUR |
288,184.5365 ADA |
0.4640 EUR |
0.4599 EUR |
0.4900 EUR |
0.4799 EUR |
| 2022-09-22 |
0.4629 EUR |
86,308.2897 ADA |
0.4470 EUR |
0.4450 EUR |
0.4734 EUR |
0.4649 EUR |
| 2022-09-21 |
0.4498 EUR |
389,916.3114 ADA |
0.4427 EUR |
0.4250 EUR |
0.4670 EUR |
0.4426 EUR |
| 2022-09-20 |
0.4444 EUR |
313,202.3310 ADA |
0.4497 EUR |
0.4390 EUR |
0.4497 EUR |
0.4396 EUR |
| 2022-09-19 |
0.4425 EUR |
348,252.7196 ADA |
0.4439 EUR |
0.4345 EUR |
0.4545 EUR |
0.4536 EUR |
| 2022-09-18 |
0.4652 EUR |
380,453.7769 ADA |
0.4809 EUR |
0.4400 EUR |
0.4886 EUR |
0.4466 EUR |
| 2022-09-17 |
0.4781 EUR |
386,160.9587 ADA |
0.4736 EUR |
0.4702 EUR |
0.4851 EUR |
0.4842 EUR |
| 2022-09-16 |
0.4622 EUR |
222,868.6687 ADA |
0.4620 EUR |
0.4550 EUR |
0.4711 EUR |
0.4711 EUR |
| 2022-09-15 |
0.4719 EUR |
331,807.6726 ADA |
0.4800 EUR |
0.4630 EUR |
0.4827 EUR |
0.4649 EUR |