Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.4598 EUR |
2,551,518.7249 ADA |
0.4525 EUR |
0.4254 EUR |
0.4975 EUR |
0.4934 EUR |
| 2024-01-07 |
0.4696 EUR |
878,559.4434 ADA |
0.4785 EUR |
0.4470 EUR |
0.4841 EUR |
0.4483 EUR |
| 2024-01-06 |
0.4771 EUR |
682,882.9888 ADA |
0.4957 EUR |
0.4644 EUR |
0.4970 EUR |
0.4779 EUR |
| 2024-01-05 |
0.4976 EUR |
1,675,878.7367 ADA |
0.5204 EUR |
0.4775 EUR |
0.5236 EUR |
0.4926 EUR |
| 2024-01-04 |
0.5162 EUR |
1,291,477.3468 ADA |
0.5119 EUR |
0.5050 EUR |
0.5296 EUR |
0.5229 EUR |
| 2024-01-03 |
0.5162 EUR |
3,361,522.2525 ADA |
0.5532 EUR |
0.4511 EUR |
0.5657 EUR |
0.5106 EUR |
| 2024-01-02 |
0.5675 EUR |
1,246,103.5055 ADA |
0.5650 EUR |
0.5511 EUR |
0.5774 EUR |
0.5532 EUR |
| 2024-01-01 |
0.5509 EUR |
430,506.3782 ADA |
0.5409 EUR |
0.5377 EUR |
0.5661 EUR |
0.5640 EUR |
| 2023-12-31 |
0.5459 EUR |
700,895.5620 ADA |
0.5458 EUR |
0.5264 EUR |
0.5541 EUR |
0.5370 EUR |
| 2023-12-30 |
0.5467 EUR |
579,066.2145 ADA |
0.5524 EUR |
0.5396 EUR |
0.5564 EUR |
0.5485 EUR |
| 2023-12-29 |
0.5534 EUR |
1,026,506.5478 ADA |
0.5596 EUR |
0.5373 EUR |
0.5670 EUR |
0.5503 EUR |
| 2023-12-28 |
0.5755 EUR |
1,172,402.7174 ADA |
0.5713 EUR |
0.5492 EUR |
0.6089 EUR |
0.5595 EUR |
| 2023-12-27 |
0.5651 EUR |
1,383,969.2980 ADA |
0.5519 EUR |
0.5300 EUR |
0.5934 EUR |
0.5697 EUR |
| 2023-12-26 |
0.5429 EUR |
1,365,184.9104 ADA |
0.5675 EUR |
0.5025 EUR |
0.5683 EUR |
0.5516 EUR |
| 2023-12-25 |
0.5541 EUR |
1,379,592.0849 ADA |
0.5395 EUR |
0.5377 EUR |
0.5764 EUR |
0.5672 EUR |
| 2023-12-24 |
0.5565 EUR |
1,199,655.1504 ADA |
0.5566 EUR |
0.5363 EUR |
0.5709 EUR |
0.5411 EUR |
| 2023-12-23 |
0.5512 EUR |
1,087,524.0091 ADA |
0.5636 EUR |
0.5428 EUR |
0.5686 EUR |
0.5596 EUR |
| 2023-12-22 |
0.5640 EUR |
1,281,186.7480 ADA |
0.5785 EUR |
0.5505 EUR |
0.5914 EUR |
0.5686 EUR |
| 2023-12-21 |
0.5543 EUR |
2,202,097.0022 ADA |
0.5383 EUR |
0.5314 EUR |
0.5810 EUR |
0.5774 EUR |
| 2023-12-20 |
0.5432 EUR |
1,498,520.0572 ADA |
0.5263 EUR |
0.5187 EUR |
0.5560 EUR |
0.5387 EUR |
| 2023-12-19 |
0.5396 EUR |
1,173,718.6045 ADA |
0.5520 EUR |
0.5163 EUR |
0.5641 EUR |
0.5235 EUR |
| 2023-12-18 |
0.5194 EUR |
2,068,320.3162 ADA |
0.5350 EUR |
0.4976 EUR |
0.5507 EUR |
0.5507 EUR |
| 2023-12-17 |
0.5475 EUR |
864,086.5077 ADA |
0.5595 EUR |
0.5295 EUR |
0.5655 EUR |
0.5321 EUR |
| 2023-12-16 |
0.5600 EUR |
1,043,894.4295 ADA |
0.5512 EUR |
0.5397 EUR |
0.5746 EUR |
0.5572 EUR |
| 2023-12-15 |
0.5748 EUR |
1,493,771.5766 ADA |
0.5838 EUR |
0.5523 EUR |
0.5953 EUR |
0.5523 EUR |
| 2023-12-14 |
0.5933 EUR |
2,367,853.3182 ADA |
0.6147 EUR |
0.5604 EUR |
0.6224 EUR |
0.5853 EUR |
| 2023-12-13 |
0.5646 EUR |
4,440,511.5924 ADA |
0.5342 EUR |
0.5049 EUR |
0.6253 EUR |
0.6088 EUR |
| 2023-12-12 |
0.5389 EUR |
3,077,199.5800 ADA |
0.5121 EUR |
0.5112 EUR |
0.5607 EUR |
0.5332 EUR |
| 2023-12-11 |
0.5064 EUR |
3,355,919.0133 ADA |
0.5550 EUR |
0.4801 EUR |
0.5550 EUR |
0.5118 EUR |
| 2023-12-10 |
0.5480 EUR |
2,213,965.4329 ADA |
0.5390 EUR |
0.5291 EUR |
0.5719 EUR |
0.5527 EUR |
| 2023-12-09 |
0.5629 EUR |
5,059,233.6386 ADA |
0.5087 EUR |
0.5069 EUR |
0.6020 EUR |
0.5376 EUR |
| 2023-12-08 |
0.4883 EUR |
4,075,569.1619 ADA |
0.4246 EUR |
0.4196 EUR |
0.5310 EUR |
0.5100 EUR |
| 2023-12-07 |
0.4142 EUR |
1,421,287.3887 ADA |
0.4120 EUR |
0.4005 EUR |
0.4257 EUR |
0.4225 EUR |
| 2023-12-06 |
0.4058 EUR |
1,190,464.9836 ADA |
0.3929 EUR |
0.3861 EUR |
0.4222 EUR |
0.4124 EUR |
| 2023-12-05 |
0.3802 EUR |
1,163,821.8151 ADA |
0.3751 EUR |
0.3672 EUR |
0.3938 EUR |
0.3926 EUR |
| 2023-12-04 |
0.3728 EUR |
2,409,329.7233 ADA |
0.3630 EUR |
0.3500 EUR |
0.3819 EUR |
0.3750 EUR |
| 2023-12-03 |
0.3619 EUR |
941,263.0918 ADA |
0.3655 EUR |
0.3552 EUR |
0.3686 EUR |
0.3631 EUR |
| 2023-12-02 |
0.3592 EUR |
834,164.9567 ADA |
0.3527 EUR |
0.3527 EUR |
0.3652 EUR |
0.3645 EUR |
| 2023-12-01 |
0.3500 EUR |
536,962.8793 ADA |
0.3447 EUR |
0.3431 EUR |
0.3545 EUR |
0.3533 EUR |
| 2023-11-30 |
0.3439 EUR |
381,628.8764 ADA |
0.3477 EUR |
0.3409 EUR |
0.3488 EUR |
0.3454 EUR |
| 2023-11-29 |
0.3502 EUR |
524,785.2568 ADA |
0.3505 EUR |
0.3443 EUR |
0.3541 EUR |
0.3480 EUR |
| 2023-11-28 |
0.3479 EUR |
754,881.2912 ADA |
0.3446 EUR |
0.3376 EUR |
0.3536 EUR |
0.3502 EUR |
| 2023-11-27 |
0.3455 EUR |
545,837.1080 ADA |
0.3540 EUR |
0.3399 EUR |
0.3582 EUR |
0.3431 EUR |
| 2023-11-26 |
0.3535 EUR |
418,207.9429 ADA |
0.3607 EUR |
0.3473 EUR |
0.3616 EUR |
0.3550 EUR |
| 2023-11-25 |
0.3578 EUR |
265,042.3951 ADA |
0.3526 EUR |
0.3526 EUR |
0.3620 EUR |
0.3599 EUR |
| 2023-11-24 |
0.3577 EUR |
860,238.3997 ADA |
0.3575 EUR |
0.3514 EUR |
0.3651 EUR |
0.3527 EUR |
| 2023-11-23 |
0.3500 EUR |
321,653.4683 ADA |
0.3489 EUR |
0.3450 EUR |
0.3546 EUR |
0.3517 EUR |
| 2023-11-22 |
0.3451 EUR |
844,814.0084 ADA |
0.3287 EUR |
0.3274 EUR |
0.3559 EUR |
0.3493 EUR |
| 2023-11-21 |
0.3422 EUR |
1,797,121.3709 ADA |
0.3480 EUR |
0.3264 EUR |
0.3553 EUR |
0.3314 EUR |
| 2023-11-20 |
0.3568 EUR |
1,062,400.6275 ADA |
0.3522 EUR |
0.3460 EUR |
0.3659 EUR |
0.3480 EUR |