Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.4765 EUR |
531,039.1416 ADA |
0.4652 EUR |
0.4637 EUR |
0.4849 EUR |
0.4818 EUR |
| 2022-09-13 |
0.4761 EUR |
1,039,860.7351 ADA |
0.4949 EUR |
0.4643 EUR |
0.4993 EUR |
0.4656 EUR |
| 2022-09-12 |
0.5017 EUR |
100,977.2404 ADA |
0.4995 EUR |
0.4902 EUR |
0.5119 EUR |
0.4965 EUR |
| 2022-09-11 |
0.5098 EUR |
438,265.5491 ADA |
0.5093 EUR |
0.4969 EUR |
0.5160 EUR |
0.5028 EUR |
| 2022-09-10 |
0.5100 EUR |
539,271.8885 ADA |
0.4994 EUR |
0.4972 EUR |
0.5207 EUR |
0.5129 EUR |
| 2022-09-09 |
0.4915 EUR |
498,987.3111 ADA |
0.4785 EUR |
0.4783 EUR |
0.5021 EUR |
0.5000 EUR |
| 2022-09-08 |
0.4737 EUR |
162,176.0314 ADA |
0.4775 EUR |
0.4670 EUR |
0.4803 EUR |
0.4778 EUR |
| 2022-09-07 |
0.4671 EUR |
356,764.7413 ADA |
0.4678 EUR |
0.4599 EUR |
0.4796 EUR |
0.4795 EUR |
| 2022-09-06 |
0.4867 EUR |
613,158.4551 ADA |
0.5039 EUR |
0.4664 EUR |
0.5144 EUR |
0.4694 EUR |
| 2022-09-05 |
0.4950 EUR |
273,653.8502 ADA |
0.5015 EUR |
0.4875 EUR |
0.5020 EUR |
0.4997 EUR |
| 2022-09-04 |
0.4994 EUR |
539,080.0535 ADA |
0.4805 EUR |
0.4805 EUR |
0.5121 EUR |
0.5046 EUR |
| 2022-09-03 |
0.4774 EUR |
138,139.0805 ADA |
0.4569 EUR |
0.4558 EUR |
0.4869 EUR |
0.4847 EUR |
| 2022-09-02 |
0.4566 EUR |
203,790.9284 ADA |
0.4613 EUR |
0.4521 EUR |
0.4644 EUR |
0.4561 EUR |
| 2022-09-01 |
0.4475 EUR |
124,821.2970 ADA |
0.4475 EUR |
0.4402 EUR |
0.4607 EUR |
0.4594 EUR |
| 2022-08-31 |
0.4527 EUR |
202,602.1201 ADA |
0.4546 EUR |
0.4444 EUR |
0.4614 EUR |
0.4444 EUR |
| 2022-08-30 |
0.4517 EUR |
354,529.2895 ADA |
0.4474 EUR |
0.4380 EUR |
0.4608 EUR |
0.4506 EUR |
| 2022-08-29 |
0.4436 EUR |
290,445.2432 ADA |
0.4300 EUR |
0.4280 EUR |
0.4495 EUR |
0.4485 EUR |
| 2022-08-28 |
0.4478 EUR |
324,993.4494 ADA |
0.4527 EUR |
0.4327 EUR |
0.4537 EUR |
0.4327 EUR |
| 2022-08-27 |
0.4420 EUR |
458,075.2496 ADA |
0.4328 EUR |
0.4290 EUR |
0.4520 EUR |
0.4520 EUR |
| 2022-08-26 |
0.4654 EUR |
586,599.4482 ADA |
0.4652 EUR |
0.4277 EUR |
0.4829 EUR |
0.4304 EUR |