Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.5532 EUR |
1,731,907.3227 ADA |
0.5447 EUR |
0.5294 EUR |
0.5725 EUR |
0.5675 EUR |
| 2024-02-25 |
0.5446 EUR |
371,994.8596 ADA |
0.5509 EUR |
0.5363 EUR |
0.5536 EUR |
0.5453 EUR |
| 2024-02-24 |
0.5406 EUR |
911,905.7119 ADA |
0.5401 EUR |
0.5272 EUR |
0.5538 EUR |
0.5517 EUR |
| 2024-02-23 |
0.5378 EUR |
957,977.7013 ADA |
0.5403 EUR |
0.5257 EUR |
0.5491 EUR |
0.5383 EUR |
| 2024-02-22 |
0.5535 EUR |
1,256,940.6984 ADA |
0.5520 EUR |
0.5371 EUR |
0.5600 EUR |
0.5411 EUR |
| 2024-02-21 |
0.5467 EUR |
2,017,465.3954 ADA |
0.5769 EUR |
0.5323 EUR |
0.5769 EUR |
0.5532 EUR |
| 2024-02-20 |
0.5736 EUR |
1,529,948.7086 ADA |
0.5853 EUR |
0.5500 EUR |
0.5950 EUR |
0.5764 EUR |
| 2024-02-19 |
0.5814 EUR |
1,529,401.6213 ADA |
0.5747 EUR |
0.5710 EUR |
0.5926 EUR |
0.5883 EUR |
| 2024-02-18 |
0.5831 EUR |
1,083,537.6063 ADA |
0.5690 EUR |
0.5644 EUR |
0.5936 EUR |
0.5724 EUR |
| 2024-02-17 |
0.5432 EUR |
528,204.9233 ADA |
0.5553 EUR |
0.5284 EUR |
0.5665 EUR |
0.5653 EUR |
| 2024-02-16 |
0.5550 EUR |
1,056,420.2729 ADA |
0.5675 EUR |
0.5426 EUR |
0.5700 EUR |
0.5554 EUR |
| 2024-02-15 |
0.5550 EUR |
1,902,667.1796 ADA |
0.5378 EUR |
0.5344 EUR |
0.5690 EUR |
0.5608 EUR |
| 2024-02-14 |
0.5322 EUR |
1,599,616.6572 ADA |
0.5088 EUR |
0.5046 EUR |
0.5432 EUR |
0.5370 EUR |
| 2024-02-13 |
0.5090 EUR |
1,059,403.8108 ADA |
0.5210 EUR |
0.4987 EUR |
0.5220 EUR |
0.5087 EUR |
| 2024-02-12 |
0.5101 EUR |
1,306,244.9048 ADA |
0.5019 EUR |
0.4901 EUR |
0.5240 EUR |
0.5179 EUR |
| 2024-02-11 |
0.5112 EUR |
850,236.6944 ADA |
0.5090 EUR |
0.4950 EUR |
0.5212 EUR |
0.5011 EUR |
| 2024-02-10 |
0.4998 EUR |
818,243.8690 ADA |
0.5026 EUR |
0.4887 EUR |
0.5151 EUR |
0.5089 EUR |
| 2024-02-09 |
0.5006 EUR |
1,541,432.8599 ADA |
0.4924 EUR |
0.4899 EUR |
0.5085 EUR |
0.5012 EUR |
| 2024-02-08 |
0.4877 EUR |
1,661,055.5857 ADA |
0.4661 EUR |
0.4661 EUR |
0.4978 EUR |
0.4914 EUR |
| 2024-02-07 |
0.4515 EUR |
1,133,254.3164 ADA |
0.4644 EUR |
0.4408 EUR |
0.4658 EUR |
0.4654 EUR |
| 2024-02-06 |
0.4616 EUR |
511,262.2212 ADA |
0.4600 EUR |
0.4557 EUR |
0.4687 EUR |
0.4633 EUR |
| 2024-02-05 |
0.4627 EUR |
692,815.6636 ADA |
0.4574 EUR |
0.4535 EUR |
0.4701 EUR |
0.4586 EUR |
| 2024-02-04 |
0.4653 EUR |
423,487.6899 ADA |
0.4746 EUR |
0.4596 EUR |
0.4755 EUR |
0.4598 EUR |
| 2024-02-03 |
0.4812 EUR |
199,670.2714 ADA |
0.4785 EUR |
0.4741 EUR |
0.4868 EUR |
0.4752 EUR |
| 2024-02-02 |
0.4735 EUR |
824,010.6582 ADA |
0.4657 EUR |
0.4636 EUR |
0.4816 EUR |
0.4739 EUR |
| 2024-02-01 |
0.4559 EUR |
793,324.4314 ADA |
0.4603 EUR |
0.4495 EUR |
0.4670 EUR |
0.4646 EUR |
| 2024-01-31 |
0.4666 EUR |
1,247,483.4833 ADA |
0.4741 EUR |
0.4560 EUR |
0.4791 EUR |
0.4640 EUR |
| 2024-01-30 |
0.4825 EUR |
1,492,832.7816 ADA |
0.4839 EUR |
0.4760 EUR |
0.4950 EUR |
0.4783 EUR |
| 2024-01-29 |
0.4696 EUR |
1,052,208.8242 ADA |
0.4535 EUR |
0.4476 EUR |
0.4873 EUR |
0.4853 EUR |
| 2024-01-28 |
0.4538 EUR |
501,299.6252 ADA |
0.4484 EUR |
0.4456 EUR |
0.4612 EUR |
0.4518 EUR |
| 2024-01-27 |
0.4472 EUR |
190,197.1651 ADA |
0.4472 EUR |
0.4391 EUR |
0.4518 EUR |
0.4485 EUR |
| 2024-01-26 |
0.4429 EUR |
515,626.3819 ADA |
0.4282 EUR |
0.4279 EUR |
0.4515 EUR |
0.4472 EUR |
| 2024-01-25 |
0.4354 EUR |
861,309.3849 ADA |
0.4377 EUR |
0.4242 EUR |
0.4441 EUR |
0.4305 EUR |
| 2024-01-24 |
0.4331 EUR |
891,060.0720 ADA |
0.4397 EUR |
0.4278 EUR |
0.4407 EUR |
0.4385 EUR |
| 2024-01-23 |
0.4285 EUR |
1,711,082.8374 ADA |
0.4409 EUR |
0.4130 EUR |
0.4458 EUR |
0.4366 EUR |
| 2024-01-22 |
0.4498 EUR |
648,554.2033 ADA |
0.4621 EUR |
0.4381 EUR |
0.4644 EUR |
0.4392 EUR |
| 2024-01-21 |
0.4713 EUR |
775,564.0525 ADA |
0.4749 EUR |
0.4624 EUR |
0.4779 EUR |
0.4627 EUR |
| 2024-01-20 |
0.4706 EUR |
863,697.2971 ADA |
0.4631 EUR |
0.4593 EUR |
0.4753 EUR |
0.4731 EUR |
| 2024-01-19 |
0.4531 EUR |
1,035,491.6995 ADA |
0.4592 EUR |
0.4333 EUR |
0.4620 EUR |
0.4599 EUR |
| 2024-01-18 |
0.4703 EUR |
743,965.6597 ADA |
0.4823 EUR |
0.4570 EUR |
0.4841 EUR |
0.4615 EUR |
| 2024-01-17 |
0.4868 EUR |
513,787.5361 ADA |
0.4920 EUR |
0.4810 EUR |
0.4942 EUR |
0.4830 EUR |
| 2024-01-16 |
0.4941 EUR |
596,604.7254 ADA |
0.4828 EUR |
0.4828 EUR |
0.5040 EUR |
0.4922 EUR |
| 2024-01-15 |
0.4873 EUR |
759,924.7295 ADA |
0.4794 EUR |
0.4770 EUR |
0.4940 EUR |
0.4825 EUR |
| 2024-01-14 |
0.4946 EUR |
446,252.5394 ADA |
0.5015 EUR |
0.4846 EUR |
0.5045 EUR |
0.4891 EUR |
| 2024-01-13 |
0.5026 EUR |
332,461.2737 ADA |
0.5026 EUR |
0.4875 EUR |
0.5070 EUR |
0.5033 EUR |
| 2024-01-12 |
0.5137 EUR |
1,372,634.0982 ADA |
0.5303 EUR |
0.4850 EUR |
0.5361 EUR |
0.5005 EUR |
| 2024-01-11 |
0.5346 EUR |
3,135,252.4975 ADA |
0.5163 EUR |
0.5105 EUR |
0.5625 EUR |
0.5297 EUR |
| 2024-01-10 |
0.4806 EUR |
2,037,864.9803 ADA |
0.4730 EUR |
0.4462 EUR |
0.5381 EUR |
0.5214 EUR |
| 2024-01-09 |
0.4718 EUR |
1,759,689.6160 ADA |
0.4937 EUR |
0.4550 EUR |
0.4962 EUR |
0.4671 EUR |
| 2024-01-08 |
0.4598 EUR |
2,551,518.7249 ADA |
0.4525 EUR |
0.4254 EUR |
0.4975 EUR |
0.4934 EUR |