Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-06 |
0.4488 EUR |
201,174.7337 ADA |
0.4448 EUR |
0.4365 EUR |
0.4560 EUR |
0.4539 EUR |
| 2022-07-05 |
0.4446 EUR |
189,764.4075 ADA |
0.4506 EUR |
0.4340 EUR |
0.4511 EUR |
0.4456 EUR |
| 2022-07-04 |
0.4399 EUR |
596,066.0899 ADA |
0.4372 EUR |
0.4268 EUR |
0.4560 EUR |
0.4474 EUR |
| 2022-07-03 |
0.4311 EUR |
86,690.4888 ADA |
0.4352 EUR |
0.4258 EUR |
0.4396 EUR |
0.4390 EUR |
| 2022-07-02 |
0.4319 EUR |
80,913.0335 ADA |
0.4329 EUR |
0.4239 EUR |
0.4419 EUR |
0.4389 EUR |
| 2022-07-01 |
0.4326 EUR |
110,239.6110 ADA |
0.4412 EUR |
0.4246 EUR |
0.4481 EUR |
0.4306 EUR |
| 2022-06-30 |
0.4262 EUR |
197,114.3118 ADA |
0.4447 EUR |
0.4178 EUR |
0.4448 EUR |
0.4281 EUR |
| 2022-06-29 |
0.4459 EUR |
151,379.5004 ADA |
0.4451 EUR |
0.4394 EUR |
0.4531 EUR |
0.4440 EUR |
| 2022-06-28 |
0.4568 EUR |
215,843.6858 ADA |
0.4554 EUR |
0.4445 EUR |
0.4701 EUR |
0.4480 EUR |
| 2022-06-27 |
0.4658 EUR |
445,005.7813 ADA |
0.4666 EUR |
0.4500 EUR |
0.4801 EUR |
0.4629 EUR |
| 2022-06-26 |
0.4852 EUR |
252,736.9609 ADA |
0.4707 EUR |
0.4657 EUR |
0.4969 EUR |
0.4662 EUR |
| 2022-06-25 |
0.4655 EUR |
429,395.1844 ADA |
0.4716 EUR |
0.4540 EUR |
0.4800 EUR |
0.4734 EUR |
| 2022-06-24 |
0.4717 EUR |
408,892.7954 ADA |
0.4574 EUR |
0.4554 EUR |
0.4809 EUR |
0.4715 EUR |
| 2022-06-23 |
0.4488 EUR |
261,825.0449 ADA |
0.4343 EUR |
0.4342 EUR |
0.4582 EUR |
0.4582 EUR |
| 2022-06-22 |
0.4474 EUR |
384,440.3736 ADA |
0.4517 EUR |
0.4316 EUR |
0.4559 EUR |
0.4342 EUR |
| 2022-06-21 |
0.4692 EUR |
331,387.6925 ADA |
0.4610 EUR |
0.4531 EUR |
0.4834 EUR |
0.4535 EUR |
| 2022-06-20 |
0.4647 EUR |
616,085.5944 ADA |
0.4592 EUR |
0.4393 EUR |
0.4820 EUR |
0.4608 EUR |
| 2022-06-19 |
0.4434 EUR |
597,074.3992 ADA |
0.4339 EUR |
0.4150 EUR |
0.4650 EUR |
0.4639 EUR |
| 2022-06-18 |
0.4321 EUR |
935,595.3596 ADA |
0.4667 EUR |
0.4010 EUR |
0.4681 EUR |
0.4373 EUR |
| 2022-06-17 |
0.4750 EUR |
473,789.3106 ADA |
0.4493 EUR |
0.4472 EUR |
0.4880 EUR |
0.4681 EUR |
| 2022-06-16 |
0.4783 EUR |
632,444.7449 ADA |
0.5190 EUR |
0.4440 EUR |
0.5203 EUR |
0.4440 EUR |
| 2022-06-15 |
0.4556 EUR |
1,309,328.9234 ADA |
0.4584 EUR |
0.4282 EUR |
0.5179 EUR |
0.5082 EUR |
| 2022-06-14 |
0.4675 EUR |
794,869.2914 ADA |
0.4444 EUR |
0.4201 EUR |
0.4971 EUR |
0.4538 EUR |
| 2022-06-13 |
0.4406 EUR |
1,087,690.1292 ADA |
0.4668 EUR |
0.4170 EUR |
0.4803 EUR |
0.4299 EUR |
| 2022-06-12 |
0.4921 EUR |
594,483.6988 ADA |
0.5278 EUR |
0.4714 EUR |
0.5284 EUR |
0.4766 EUR |
| 2022-06-11 |
0.5542 EUR |
402,209.6257 ADA |
0.5464 EUR |
0.5180 EUR |
0.5850 EUR |
0.5276 EUR |
| 2022-06-10 |
0.5643 EUR |
628,601.6973 ADA |
0.5964 EUR |
0.5425 EUR |
0.5964 EUR |
0.5519 EUR |
| 2022-06-09 |
0.5997 EUR |
175,741.9224 ADA |
0.5969 EUR |
0.5851 EUR |
0.6132 EUR |
0.5962 EUR |
| 2022-06-08 |
0.6019 EUR |
286,710.5339 ADA |
0.5725 EUR |
0.5725 EUR |
0.6223 EUR |
0.5995 EUR |
| 2022-06-07 |
0.5744 EUR |
599,136.1788 ADA |
0.5668 EUR |
0.5353 EUR |
0.6022 EUR |
0.5764 EUR |