Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8996 EUR |
733,169.2111 ADA |
0.8704 EUR |
0.8495 EUR |
0.8761 EUR |
0.8642 EUR |
| 2024-12-21 |
0.9013 EUR |
21,400,318.2147 ADA |
0.9120 EUR |
0.8524 EUR |
0.9608 EUR |
0.8751 EUR |
| 2024-12-20 |
0.8228 EUR |
47,036,289.1206 ADA |
0.8509 EUR |
0.7312 EUR |
0.9097 EUR |
0.9076 EUR |
| 2024-12-19 |
0.8897 EUR |
34,542,564.1370 ADA |
0.9365 EUR |
0.8165 EUR |
0.9523 EUR |
0.8627 EUR |
| 2024-12-18 |
0.9760 EUR |
21,108,212.7729 ADA |
1.0041 EUR |
0.9210 EUR |
1.0111 EUR |
0.9538 EUR |
| 2024-12-17 |
1.0314 EUR |
13,437,229.5882 ADA |
1.0239 EUR |
1.0054 EUR |
1.0595 EUR |
1.0258 EUR |
| 2024-12-16 |
1.0341 EUR |
18,334,371.2079 ADA |
1.0432 EUR |
0.9973 EUR |
1.0665 EUR |
1.0413 EUR |
| 2024-12-15 |
1.0189 EUR |
6,467,102.9442 ADA |
1.0092 EUR |
0.9888 EUR |
1.0438 EUR |
1.0350 EUR |
| 2024-12-14 |
1.0391 EUR |
10,170,359.0344 ADA |
1.0669 EUR |
1.0004 EUR |
1.0776 EUR |
1.0064 EUR |
| 2024-12-13 |
1.0511 EUR |
17,257,281.3508 ADA |
1.0717 EUR |
1.0291 EUR |
1.0787 EUR |
1.0474 EUR |
| 2024-12-12 |
1.0877 EUR |
22,239,811.9797 ADA |
1.0343 EUR |
1.0213 EUR |
1.1240 EUR |
1.0708 EUR |
| 2024-12-11 |
0.9991 EUR |
23,817,409.2005 ADA |
0.9712 EUR |
0.9236 EUR |
1.0632 EUR |
1.0311 EUR |
| 2024-12-10 |
0.9356 EUR |
44,143,216.6629 ADA |
0.9521 EUR |
0.8648 EUR |
0.9866 EUR |
0.9226 EUR |
| 2024-12-09 |
1.0328 EUR |
41,145,293.7952 ADA |
1.1296 EUR |
0.8500 EUR |
1.1296 EUR |
0.9194 EUR |
| 2024-12-08 |
1.1289 EUR |
11,221,446.3432 ADA |
1.1437 EUR |
1.1101 EUR |
1.1565 EUR |
1.1240 EUR |
| 2024-12-07 |
1.1508 EUR |
8,699,667.3793 ADA |
1.1627 EUR |
1.1257 EUR |
1.1700 EUR |
1.1468 EUR |
| 2024-12-06 |
1.1287 EUR |
20,465,540.0811 ADA |
1.0955 EUR |
1.0726 EUR |
1.1707 EUR |
1.1624 EUR |
| 2024-12-05 |
1.1406 EUR |
24,157,526.4275 ADA |
1.1289 EUR |
1.0602 EUR |
1.1785 EUR |
1.1323 EUR |
| 2024-12-04 |
1.1384 EUR |
34,556,466.2822 ADA |
1.1347 EUR |
1.0840 EUR |
1.1819 EUR |
1.1187 EUR |
| 2024-12-03 |
1.1860 EUR |
68,604,940.0442 ADA |
1.1447 EUR |
1.0872 EUR |
1.2640 EUR |
1.1464 EUR |
| 2024-12-02 |
1.0995 EUR |
87,812,058.7838 ADA |
1.0890 EUR |
1.0012 EUR |
1.1837 EUR |
1.1492 EUR |
| 2024-12-01 |
1.0292 EUR |
25,347,431.6664 ADA |
1.0182 EUR |
0.9810 EUR |
1.0972 EUR |
1.0824 EUR |
| 2024-11-30 |
1.0379 EUR |
31,051,124.4628 ADA |
1.0162 EUR |
0.9926 EUR |
1.0850 EUR |
1.0196 EUR |
| 2024-11-29 |
1.0014 EUR |
34,294,251.3858 ADA |
0.9765 EUR |
0.9495 EUR |
1.0419 EUR |
1.0049 EUR |
| 2024-11-28 |
0.9469 EUR |
16,015,490.8424 ADA |
0.9585 EUR |
0.9195 EUR |
0.9773 EUR |
0.9595 EUR |
| 2024-11-27 |
0.9453 EUR |
30,743,959.4787 ADA |
0.9149 EUR |
0.8883 EUR |
0.9868 EUR |
0.9736 EUR |
| 2024-11-26 |
0.8874 EUR |
49,855,075.5565 ADA |
0.9016 EUR |
0.8282 EUR |
0.9448 EUR |
0.9078 EUR |
| 2024-11-25 |
0.9709 EUR |
41,671,314.5935 ADA |
0.9760 EUR |
0.9055 EUR |
1.0300 EUR |
0.9063 EUR |
| 2024-11-24 |
0.9694 EUR |
48,585,206.4071 ADA |
1.0171 EUR |
0.8941 EUR |
1.0476 EUR |
0.9594 EUR |
| 2024-11-23 |
1.0247 EUR |
78,320,435.8044 ADA |
0.9749 EUR |
0.9625 EUR |
1.0999 EUR |
1.0354 EUR |
| 2024-11-22 |
0.8827 EUR |
97,760,307.6425 ADA |
0.7825 EUR |
0.7729 EUR |
1.0000 EUR |
0.9770 EUR |
| 2024-11-21 |
0.7507 EUR |
37,026,641.0717 ADA |
0.7577 EUR |
0.7271 EUR |
0.7754 EUR |
0.7679 EUR |
| 2024-11-20 |
0.7644 EUR |
73,864,053.9533 ADA |
0.6971 EUR |
0.6971 EUR |
0.8031 EUR |
0.7695 EUR |
| 2024-11-19 |
0.6998 EUR |
22,697,810.2502 ADA |
0.6921 EUR |
0.6809 EUR |
0.7229 EUR |
0.6907 EUR |
| 2024-11-18 |
0.7095 EUR |
30,902,095.7247 ADA |
0.6649 EUR |
0.6627 EUR |
0.7424 EUR |
0.6955 EUR |
| 2024-11-17 |
0.6880 EUR |
25,120,822.4133 ADA |
0.7029 EUR |
0.6545 EUR |
0.7340 EUR |
0.6652 EUR |
| 2024-11-16 |
0.7102 EUR |
77,724,291.3717 ADA |
0.6683 EUR |
0.6647 EUR |
0.7745 EUR |
0.6994 EUR |
| 2024-11-15 |
0.6014 EUR |
81,457,079.0198 ADA |
0.5496 EUR |
0.5455 EUR |
0.6597 EUR |
0.6430 EUR |
| 2024-11-14 |
0.5352 EUR |
24,085,386.0311 ADA |
0.5460 EUR |
0.5131 EUR |
0.5653 EUR |
0.5473 EUR |
| 2024-11-13 |
0.5312 EUR |
45,736,182.7572 ADA |
0.5352 EUR |
0.4846 EUR |
0.5750 EUR |
0.5412 EUR |
| 2024-11-12 |
0.5581 EUR |
58,174,970.3697 ADA |
0.5703 EUR |
0.5100 EUR |
0.6128 EUR |
0.5387 EUR |
| 2024-11-11 |
0.5579 EUR |
54,489,956.8365 ADA |
0.5485 EUR |
0.5236 EUR |
0.5857 EUR |
0.5733 EUR |
| 2024-11-10 |
0.5348 EUR |
80,324,727.7934 ADA |
0.4634 EUR |
0.4554 EUR |
0.6179 EUR |
0.5696 EUR |
| 2024-11-09 |
0.4090 EUR |
12,812,568.9963 ADA |
0.4148 EUR |
0.3990 EUR |
0.4182 EUR |
0.4166 EUR |
| 2024-11-08 |
0.4041 EUR |
44,726,444.9870 ADA |
0.3764 EUR |
0.3741 EUR |
0.4278 EUR |
0.4129 EUR |
| 2024-11-07 |
0.3529 EUR |
15,735,060.4938 ADA |
0.3376 EUR |
0.3362 EUR |
0.3705 EUR |
0.3683 EUR |
| 2024-11-06 |
0.3319 EUR |
22,727,294.9434 ADA |
0.3054 EUR |
0.3054 EUR |
0.3411 EUR |
0.3331 EUR |
| 2024-11-05 |
0.3055 EUR |
5,280,182.9037 ADA |
0.3001 EUR |
0.3001 EUR |
0.3099 EUR |
0.3065 EUR |
| 2024-11-04 |
0.3017 EUR |
7,674,650.0267 ADA |
0.3072 EUR |
0.2945 EUR |
0.3096 EUR |
0.3012 EUR |
| 2024-11-03 |
0.3102 EUR |
6,936,426.0304 ADA |
0.3222 EUR |
0.3029 EUR |
0.3222 EUR |
0.3083 EUR |