Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-25 |
0.4666 EUR |
217,368.1402 ADA |
0.4601 EUR |
0.4598 EUR |
0.4748 EUR |
0.4657 EUR |
| 2022-08-24 |
0.4641 EUR |
331,471.0968 ADA |
0.4611 EUR |
0.4560 EUR |
0.4694 EUR |
0.4601 EUR |
| 2022-08-23 |
0.4614 EUR |
325,962.4813 ADA |
0.4650 EUR |
0.4491 EUR |
0.4710 EUR |
0.4668 EUR |
| 2022-08-22 |
0.4502 EUR |
217,553.5428 ADA |
0.4580 EUR |
0.4396 EUR |
0.4636 EUR |
0.4636 EUR |
| 2022-08-21 |
0.4613 EUR |
415,067.5419 ADA |
0.4491 EUR |
0.4458 EUR |
0.4692 EUR |
0.4622 EUR |
| 2022-08-20 |
0.4519 EUR |
443,200.6582 ADA |
0.4510 EUR |
0.4342 EUR |
0.4612 EUR |
0.4471 EUR |
| 2022-08-19 |
0.4668 EUR |
830,565.6499 ADA |
0.5010 EUR |
0.4444 EUR |
0.5023 EUR |
0.4491 EUR |
| 2022-08-18 |
0.5274 EUR |
287,617.7664 ADA |
0.5302 EUR |
0.5170 EUR |
0.5335 EUR |
0.5170 EUR |
| 2022-08-17 |
0.5448 EUR |
848,964.1196 ADA |
0.5511 EUR |
0.5229 EUR |
0.5712 EUR |
0.5251 EUR |
| 2022-08-16 |
0.5495 EUR |
216,301.2518 ADA |
0.5532 EUR |
0.5397 EUR |
0.5620 EUR |
0.5485 EUR |
| 2022-08-15 |
0.5442 EUR |
273,566.7733 ADA |
0.5539 EUR |
0.5328 EUR |
0.5640 EUR |
0.5429 EUR |
| 2022-08-14 |
0.5616 EUR |
327,455.6741 ADA |
0.5453 EUR |
0.5444 EUR |
0.5784 EUR |
0.5571 EUR |
| 2022-08-13 |
0.5425 EUR |
676,599.4935 ADA |
0.5265 EUR |
0.5240 EUR |
0.5523 EUR |
0.5454 EUR |
| 2022-08-12 |
0.5182 EUR |
226,714.5948 ADA |
0.5105 EUR |
0.5077 EUR |
0.5273 EUR |
0.5262 EUR |
| 2022-08-11 |
0.5229 EUR |
460,354.4837 ADA |
0.5250 EUR |
0.5130 EUR |
0.5306 EUR |
0.5151 EUR |
| 2022-08-10 |
0.5060 EUR |
334,309.8441 ADA |
0.5021 EUR |
0.4936 EUR |
0.5210 EUR |
0.5205 EUR |
| 2022-08-09 |
0.5122 EUR |
250,453.4573 ADA |
0.5227 EUR |
0.4951 EUR |
0.5272 EUR |
0.5040 EUR |
| 2022-08-08 |
0.5305 EUR |
341,231.6670 ADA |
0.5217 EUR |
0.5144 EUR |
0.5391 EUR |
0.5270 EUR |
| 2022-08-07 |
0.5109 EUR |
112,031.2573 ADA |
0.5020 EUR |
0.4993 EUR |
0.5265 EUR |
0.5247 EUR |
| 2022-08-06 |
0.5071 EUR |
125,518.3414 ADA |
0.5067 EUR |
0.4992 EUR |
0.5129 EUR |
0.5069 EUR |
| 2022-08-05 |
0.5005 EUR |
233,360.6847 ADA |
0.4874 EUR |
0.4874 EUR |
0.5083 EUR |
0.5076 EUR |
| 2022-08-04 |
0.4921 EUR |
200,407.4238 ADA |
0.4960 EUR |
0.4838 EUR |
0.5025 EUR |
0.4860 EUR |
| 2022-08-03 |
0.5004 EUR |
160,359.9285 ADA |
0.4880 EUR |
0.4844 EUR |
0.5073 EUR |
0.4926 EUR |
| 2022-08-02 |
0.4878 EUR |
401,090.9002 ADA |
0.5000 EUR |
0.4784 EUR |
0.5009 EUR |
0.4927 EUR |
| 2022-08-01 |
0.4973 EUR |
384,603.8157 ADA |
0.5124 EUR |
0.4887 EUR |
0.5124 EUR |
0.4989 EUR |
| 2022-07-31 |
0.5195 EUR |
220,323.0004 ADA |
0.5144 EUR |
0.5028 EUR |
0.5303 EUR |
0.5078 EUR |
| 2022-07-30 |
0.5245 EUR |
431,074.7769 ADA |
0.5134 EUR |
0.4996 EUR |
0.5421 EUR |
0.5170 EUR |
| 2022-07-29 |
0.5228 EUR |
782,926.1606 ADA |
0.5052 EUR |
0.5005 EUR |
0.5323 EUR |
0.5170 EUR |
| 2022-07-28 |
0.5013 EUR |
464,352.8853 ADA |
0.4973 EUR |
0.4816 EUR |
0.5132 EUR |
0.5038 EUR |
| 2022-07-27 |
0.4739 EUR |
252,229.1595 ADA |
0.4627 EUR |
0.4538 EUR |
0.5000 EUR |
0.4981 EUR |