Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.3456 EUR |
522,530.6146 ADA |
0.3475 EUR |
0.3400 EUR |
0.3533 EUR |
0.3529 EUR |
| 2023-11-18 |
0.3345 EUR |
777,453.9647 ADA |
0.3339 EUR |
0.3212 EUR |
0.3462 EUR |
0.3452 EUR |
| 2023-11-17 |
0.3374 EUR |
1,322,965.8262 ADA |
0.3414 EUR |
0.3250 EUR |
0.3480 EUR |
0.3358 EUR |
| 2023-11-16 |
0.3558 EUR |
2,892,719.1745 ADA |
0.3498 EUR |
0.3316 EUR |
0.3774 EUR |
0.3365 EUR |
| 2023-11-15 |
0.3405 EUR |
1,468,626.5572 ADA |
0.3300 EUR |
0.3264 EUR |
0.3500 EUR |
0.3480 EUR |
| 2023-11-14 |
0.3312 EUR |
1,528,703.2264 ADA |
0.3300 EUR |
0.3130 EUR |
0.3456 EUR |
0.3310 EUR |
| 2023-11-13 |
0.3465 EUR |
1,499,719.4821 ADA |
0.3580 EUR |
0.3315 EUR |
0.3636 EUR |
0.3350 EUR |
| 2023-11-12 |
0.3591 EUR |
584,705.7561 ADA |
0.3606 EUR |
0.3493 EUR |
0.3665 EUR |
0.3571 EUR |
| 2023-11-11 |
0.3596 EUR |
1,202,527.1783 ADA |
0.3618 EUR |
0.3464 EUR |
0.3703 EUR |
0.3589 EUR |
| 2023-11-10 |
0.3517 EUR |
1,211,109.7324 ADA |
0.3453 EUR |
0.3404 EUR |
0.3632 EUR |
0.3620 EUR |
| 2023-11-09 |
0.3448 EUR |
2,919,243.9022 ADA |
0.3340 EUR |
0.3225 EUR |
0.3611 EUR |
0.3418 EUR |
| 2023-11-08 |
0.3334 EUR |
693,189.3376 ADA |
0.3287 EUR |
0.3282 EUR |
0.3367 EUR |
0.3348 EUR |
| 2023-11-07 |
0.3280 EUR |
2,193,923.7003 ADA |
0.3385 EUR |
0.3125 EUR |
0.3398 EUR |
0.3279 EUR |
| 2023-11-06 |
0.3351 EUR |
1,746,723.3370 ADA |
0.3189 EUR |
0.3158 EUR |
0.3507 EUR |
0.3389 EUR |
| 2023-11-05 |
0.3189 EUR |
965,194.0241 ADA |
0.3065 EUR |
0.3047 EUR |
0.3263 EUR |
0.3221 EUR |
| 2023-11-04 |
0.3041 EUR |
621,853.7225 ADA |
0.3070 EUR |
0.2995 EUR |
0.3085 EUR |
0.3064 EUR |
| 2023-11-03 |
0.2998 EUR |
853,190.9358 ADA |
0.3047 EUR |
0.2931 EUR |
0.3066 EUR |
0.3061 EUR |
| 2023-11-02 |
0.3007 EUR |
3,229,348.3561 ADA |
0.2905 EUR |
0.2826 EUR |
0.3101 EUR |
0.3058 EUR |
| 2023-11-01 |
0.2814 EUR |
2,202,847.6119 ADA |
0.2773 EUR |
0.2693 EUR |
0.2922 EUR |
0.2897 EUR |
| 2023-10-31 |
0.2775 EUR |
891,358.1662 ADA |
0.2860 EUR |
0.2696 EUR |
0.2871 EUR |
0.2759 EUR |
| 2023-10-30 |
0.2824 EUR |
939,705.7712 ADA |
0.2805 EUR |
0.2767 EUR |
0.2856 EUR |
0.2855 EUR |
| 2023-10-29 |
0.2803 EUR |
307,023.1947 ADA |
0.2759 EUR |
0.2737 EUR |
0.2831 EUR |
0.2816 EUR |
| 2023-10-28 |
0.2775 EUR |
270,262.0840 ADA |
0.2741 EUR |
0.2734 EUR |
0.2817 EUR |
0.2754 EUR |
| 2023-10-27 |
0.2717 EUR |
483,068.7114 ADA |
0.2723 EUR |
0.2660 EUR |
0.2761 EUR |
0.2734 EUR |
| 2023-10-26 |
0.2757 EUR |
1,185,933.0562 ADA |
0.2667 EUR |
0.2657 EUR |
0.2822 EUR |
0.2721 EUR |
| 2023-10-25 |
0.2666 EUR |
856,823.4446 ADA |
0.2635 EUR |
0.2615 EUR |
0.2733 EUR |
0.2657 EUR |
| 2023-10-24 |
0.2660 EUR |
1,791,784.0068 ADA |
0.2617 EUR |
0.2579 EUR |
0.2764 EUR |
0.2642 EUR |
| 2023-10-23 |
0.2511 EUR |
842,602.2067 ADA |
0.2500 EUR |
0.2473 EUR |
0.2630 EUR |
0.2626 EUR |
| 2023-10-22 |
0.2443 EUR |
497,823.5393 ADA |
0.2447 EUR |
0.2415 EUR |
0.2491 EUR |
0.2491 EUR |
| 2023-10-21 |
0.2444 EUR |
900,162.3613 ADA |
0.2377 EUR |
0.2359 EUR |
0.2476 EUR |
0.2436 EUR |
| 2023-10-20 |
0.2365 EUR |
470,937.1606 ADA |
0.2332 EUR |
0.2326 EUR |
0.2391 EUR |
0.2378 EUR |