Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
0.4547 EUR |
291,974.2667 ADA |
0.4664 EUR |
0.4466 EUR |
0.4689 EUR |
0.4570 EUR |
| 2022-07-25 |
0.4842 EUR |
570,832.0135 ADA |
0.5000 EUR |
0.4710 EUR |
0.5084 EUR |
0.4769 EUR |
| 2022-07-24 |
0.5102 EUR |
207,465.6880 ADA |
0.5100 EUR |
0.5012 EUR |
0.5246 EUR |
0.5031 EUR |
| 2022-07-23 |
0.4804 EUR |
289,471.6193 ADA |
0.4783 EUR |
0.4644 EUR |
0.5063 EUR |
0.5063 EUR |
| 2022-07-22 |
0.4904 EUR |
301,794.6176 ADA |
0.4885 EUR |
0.4680 EUR |
0.5034 EUR |
0.4755 EUR |
| 2022-07-21 |
0.4789 EUR |
476,529.8035 ADA |
0.4826 EUR |
0.4668 EUR |
0.4925 EUR |
0.4898 EUR |
| 2022-07-20 |
0.5117 EUR |
825,412.3581 ADA |
0.5000 EUR |
0.4798 EUR |
0.5337 EUR |
0.4849 EUR |
| 2022-07-19 |
0.4881 EUR |
623,047.6120 ADA |
0.4898 EUR |
0.4651 EUR |
0.5138 EUR |
0.5023 EUR |
| 2022-07-18 |
0.4769 EUR |
699,898.8075 ADA |
0.4469 EUR |
0.4469 EUR |
0.5000 EUR |
0.4809 EUR |
| 2022-07-17 |
0.4520 EUR |
268,313.6812 ADA |
0.4550 EUR |
0.4395 EUR |
0.4607 EUR |
0.4492 EUR |
| 2022-07-16 |
0.4445 EUR |
173,323.9171 ADA |
0.4350 EUR |
0.4292 EUR |
0.4543 EUR |
0.4523 EUR |
| 2022-07-15 |
0.4382 EUR |
308,529.1835 ADA |
0.4392 EUR |
0.4290 EUR |
0.4477 EUR |
0.4365 EUR |
| 2022-07-14 |
0.4304 EUR |
225,074.4860 ADA |
0.4331 EUR |
0.4178 EUR |
0.4443 EUR |
0.4365 EUR |
| 2022-07-13 |
0.4184 EUR |
272,580.5675 ADA |
0.4184 EUR |
0.4046 EUR |
0.4316 EUR |
0.4306 EUR |
| 2022-07-12 |
0.4306 EUR |
137,604.2484 ADA |
0.4320 EUR |
0.4199 EUR |
0.4399 EUR |
0.4220 EUR |
| 2022-07-11 |
0.4433 EUR |
543,842.7286 ADA |
0.4505 EUR |
0.4300 EUR |
0.4542 EUR |
0.4319 EUR |
| 2022-07-10 |
0.4556 EUR |
134,551.1095 ADA |
0.4681 EUR |
0.4489 EUR |
0.4681 EUR |
0.4543 EUR |
| 2022-07-09 |
0.4703 EUR |
159,065.3474 ADA |
0.4582 EUR |
0.4569 EUR |
0.4755 EUR |
0.4737 EUR |
| 2022-07-08 |
0.4587 EUR |
541,747.5911 ADA |
0.4774 EUR |
0.4480 EUR |
0.4825 EUR |
0.4626 EUR |
| 2022-07-07 |
0.4643 EUR |
555,106.0145 ADA |
0.4520 EUR |
0.4520 EUR |
0.4765 EUR |
0.4703 EUR |