Identifier on Bitstamp: adaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.2303 EUR |
526,341.4759 ADA |
0.2317 EUR |
0.2273 EUR |
0.2325 EUR |
0.2320 EUR |
| 2023-10-18 |
0.2325 EUR |
235,925.6093 ADA |
0.2322 EUR |
0.2305 EUR |
0.2341 EUR |
0.2312 EUR |
| 2023-10-17 |
0.2347 EUR |
280,271.6936 ADA |
0.2379 EUR |
0.2325 EUR |
0.2389 EUR |
0.2333 EUR |
| 2023-10-16 |
0.2382 EUR |
266,469.8606 ADA |
0.2352 EUR |
0.2352 EUR |
0.2465 EUR |
0.2388 EUR |
| 2023-10-15 |
0.2350 EUR |
85,280.4860 ADA |
0.2355 EUR |
0.2336 EUR |
0.2362 EUR |
0.2350 EUR |
| 2023-10-14 |
0.2346 EUR |
70,473.2579 ADA |
0.2342 EUR |
0.2331 EUR |
0.2358 EUR |
0.2344 EUR |
| 2023-10-13 |
0.2340 EUR |
144,443.0733 ADA |
0.2338 EUR |
0.2327 EUR |
0.2372 EUR |
0.2340 EUR |
| 2023-10-12 |
0.2313 EUR |
239,589.4413 ADA |
0.2330 EUR |
0.2299 EUR |
0.2338 EUR |
0.2333 EUR |
| 2023-10-11 |
0.2327 EUR |
270,559.2662 ADA |
0.2324 EUR |
0.2313 EUR |
0.2344 EUR |
0.2329 EUR |
| 2023-10-10 |
0.2356 EUR |
244,123.9475 ADA |
0.2376 EUR |
0.2330 EUR |
0.2393 EUR |
0.2352 EUR |
| 2023-10-09 |
0.2394 EUR |
341,210.4556 ADA |
0.2428 EUR |
0.2364 EUR |
0.2447 EUR |
0.2382 EUR |
| 2023-10-08 |
0.2428 EUR |
153,459.9789 ADA |
0.2442 EUR |
0.2419 EUR |
0.2449 EUR |
0.2434 EUR |
| 2023-10-07 |
0.2448 EUR |
233,680.8348 ADA |
0.2504 EUR |
0.2433 EUR |
0.2510 EUR |
0.2444 EUR |
| 2023-10-06 |
0.2501 EUR |
89,972.0632 ADA |
0.2469 EUR |
0.2469 EUR |
0.2518 EUR |
0.2500 EUR |
| 2023-10-05 |
0.2476 EUR |
192,569.2679 ADA |
0.2458 EUR |
0.2440 EUR |
0.2503 EUR |
0.2468 EUR |
| 2023-10-04 |
0.2443 EUR |
289,487.7377 ADA |
0.2478 EUR |
0.2425 EUR |
0.2478 EUR |
0.2468 EUR |
| 2023-10-03 |
0.2502 EUR |
298,955.2523 ADA |
0.2510 EUR |
0.2466 EUR |
0.2521 EUR |
0.2466 EUR |
| 2023-10-02 |
0.2533 EUR |
639,522.4683 ADA |
0.2500 EUR |
0.2464 EUR |
0.2561 EUR |
0.2475 EUR |
| 2023-10-01 |
0.2462 EUR |
608,957.2629 ADA |
0.2406 EUR |
0.2405 EUR |
0.2535 EUR |
0.2513 EUR |