Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.5748 EUR |
1,186,890.1029 ADA |
0.5274 EUR |
0.5273 EUR |
0.6000 EUR |
0.5700 EUR |
| 2022-06-05 |
0.5285 EUR |
358,590.1872 ADA |
0.5224 EUR |
0.5180 EUR |
0.5421 EUR |
0.5340 EUR |
| 2022-06-04 |
0.5231 EUR |
158,686.7359 ADA |
0.5229 EUR |
0.5095 EUR |
0.5321 EUR |
0.5251 EUR |
| 2022-06-03 |
0.5215 EUR |
309,168.9431 ADA |
0.5431 EUR |
0.5034 EUR |
0.5551 EUR |
0.5250 EUR |
| 2022-06-02 |
0.5382 EUR |
297,347.3665 ADA |
0.5190 EUR |
0.5171 EUR |
0.5534 EUR |
0.5469 EUR |
| 2022-06-01 |
0.5501 EUR |
1,005,162.3686 ADA |
0.5836 EUR |
0.5047 EUR |
0.5836 EUR |
0.5183 EUR |
| 2022-05-31 |
0.5915 EUR |
1,077,889.3588 ADA |
0.5327 EUR |
0.5290 EUR |
0.6382 EUR |
0.5868 EUR |
| 2022-05-30 |
0.4935 EUR |
385,907.7009 ADA |
0.4505 EUR |
0.4467 EUR |
0.5331 EUR |
0.5331 EUR |
| 2022-05-29 |
0.4431 EUR |
95,210.2203 ADA |
0.4317 EUR |
0.4267 EUR |
0.4483 EUR |
0.4474 EUR |
| 2022-05-28 |
0.4300 EUR |
47,095.9248 ADA |
0.4298 EUR |
0.4198 EUR |
0.4345 EUR |
0.4316 EUR |
| 2022-05-27 |
0.4297 EUR |
369,862.8944 ADA |
0.4456 EUR |
0.4147 EUR |
0.4456 EUR |
0.4266 EUR |
| 2022-05-26 |
0.4550 EUR |
428,992.6562 ADA |
0.4841 EUR |
0.4340 EUR |
0.4841 EUR |
0.4501 EUR |
| 2022-05-25 |
0.4833 EUR |
236,463.4942 ADA |
0.4871 EUR |
0.4758 EUR |
0.4966 EUR |
0.4831 EUR |
| 2022-05-24 |
0.4749 EUR |
294,747.6354 ADA |
0.4813 EUR |
0.4600 EUR |
0.4897 EUR |
0.4846 EUR |
| 2022-05-23 |
0.5094 EUR |
481,589.0485 ADA |
0.5119 EUR |
0.4719 EUR |
0.5222 EUR |
0.4798 EUR |
| 2022-05-22 |
0.5105 EUR |
251,005.2829 ADA |
0.5015 EUR |
0.4950 EUR |
0.5198 EUR |
0.5126 EUR |
| 2022-05-21 |
0.4975 EUR |
149,263.6776 ADA |
0.4886 EUR |
0.4855 EUR |
0.5089 EUR |
0.4964 EUR |
| 2022-05-20 |
0.4949 EUR |
631,914.3001 ADA |
0.5006 EUR |
0.4752 EUR |
0.5116 EUR |
0.4932 EUR |
| 2022-05-19 |
0.4913 EUR |
576,176.7912 ADA |
0.4843 EUR |
0.4688 EUR |
0.5137 EUR |
0.5005 EUR |
| 2022-05-18 |
0.5129 EUR |
532,024.8103 ADA |
0.5494 EUR |
0.4830 EUR |
0.5494 EUR |
0.4830 EUR |