Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1.0021 EUR |
3,966,572.8544 ADA |
0.9691 EUR |
0.9312 EUR |
0.9731 EUR |
0.9399 EUR |
| 2025-01-20 |
1.0040 EUR |
26,174,354.7403 ADA |
0.9660 EUR |
0.9340 EUR |
1.0663 EUR |
0.9950 EUR |
| 2025-01-19 |
1.0234 EUR |
32,077,199.4816 ADA |
1.0712 EUR |
0.9478 EUR |
1.1014 EUR |
0.9754 EUR |
| 2025-01-18 |
1.0609 EUR |
19,939,190.9083 ADA |
1.1027 EUR |
1.0157 EUR |
1.1128 EUR |
1.0414 EUR |
| 2025-01-17 |
1.0873 EUR |
20,073,440.4881 ADA |
1.0579 EUR |
1.0531 EUR |
1.1240 EUR |
1.1177 EUR |
| 2025-01-16 |
1.0580 EUR |
31,187,659.6048 ADA |
1.0435 EUR |
0.9971 EUR |
1.1100 EUR |
1.0999 EUR |
| 2025-01-15 |
1.0070 EUR |
29,386,157.9132 ADA |
0.9678 EUR |
0.9594 EUR |
1.0500 EUR |
1.0294 EUR |
| 2025-01-14 |
0.9451 EUR |
19,442,431.8825 ADA |
0.9211 EUR |
0.9154 EUR |
0.9810 EUR |
0.9670 EUR |
| 2025-01-13 |
0.9026 EUR |
20,230,275.1094 ADA |
0.9436 EUR |
0.8588 EUR |
0.9700 EUR |
0.8976 EUR |
| 2025-01-12 |
0.9709 EUR |
13,518,593.5006 ADA |
0.9699 EUR |
0.9379 EUR |
1.0100 EUR |
0.9453 EUR |
| 2025-01-11 |
0.9430 EUR |
14,901,827.7156 ADA |
0.9091 EUR |
0.8920 EUR |
0.9911 EUR |
0.9782 EUR |
| 2025-01-10 |
0.9173 EUR |
18,454,805.3061 ADA |
0.8792 EUR |
0.8792 EUR |
0.9473 EUR |
0.9091 EUR |
| 2025-01-09 |
0.8908 EUR |
15,878,943.0759 ADA |
0.9161 EUR |
0.8537 EUR |
0.9317 EUR |
0.8738 EUR |
| 2025-01-08 |
0.9335 EUR |
27,951,605.3660 ADA |
0.9574 EUR |
0.8827 EUR |
0.9906 EUR |
0.9011 EUR |
| 2025-01-07 |
1.0345 EUR |
31,247,369.2336 ADA |
1.0533 EUR |
0.9603 EUR |
1.1060 EUR |
0.9732 EUR |
| 2025-01-06 |
1.0525 EUR |
16,619,677.6775 ADA |
1.0612 EUR |
1.0175 EUR |
1.0740 EUR |
1.0630 EUR |
| 2025-01-05 |
1.0526 EUR |
14,661,091.1906 ADA |
1.0387 EUR |
1.0210 EUR |
1.0788 EUR |
1.0595 EUR |
| 2025-01-04 |
1.0446 EUR |
12,730,175.5766 ADA |
1.0581 EUR |
1.0245 EUR |
1.0804 EUR |
1.0431 EUR |
| 2025-01-03 |
1.0476 EUR |
37,424,712.8429 ADA |
0.9359 EUR |
0.9311 EUR |
1.0858 EUR |
1.0561 EUR |
| 2025-01-02 |
0.9221 EUR |
17,876,747.5932 ADA |
0.8900 EUR |
0.8900 EUR |
0.9502 EUR |
0.9339 EUR |
| 2025-01-01 |
0.8618 EUR |
15,306,312.6421 ADA |
0.8142 EUR |
0.8088 EUR |
0.9024 EUR |
0.8833 EUR |
| 2024-12-31 |
0.8268 EUR |
8,583,333.6114 ADA |
0.8268 EUR |
0.8064 EUR |
0.8444 EUR |
0.8169 EUR |
| 2024-12-30 |
0.8247 EUR |
12,576,310.9902 ADA |
0.8203 EUR |
0.7980 EUR |
0.8654 EUR |
0.8188 EUR |
| 2024-12-29 |
0.8520 EUR |
8,430,228.1635 ADA |
0.8522 EUR |
0.8295 EUR |
0.8726 EUR |
0.8304 EUR |
| 2024-12-28 |
0.8422 EUR |
5,044,851.9239 ADA |
0.8409 EUR |
0.8304 EUR |
0.8586 EUR |
0.8586 EUR |
| 2024-12-27 |
0.8496 EUR |
14,078,157.1628 ADA |
0.8266 EUR |
0.8204 EUR |
0.8780 EUR |
0.8454 EUR |
| 2024-12-26 |
0.8382 EUR |
11,219,217.5366 ADA |
0.8818 EUR |
0.8167 EUR |
0.8922 EUR |
0.8254 EUR |
| 2024-12-25 |
0.8865 EUR |
6,923,273.8924 ADA |
0.8996 EUR |
0.8657 EUR |
0.9039 EUR |
0.8831 EUR |
| 2024-12-24 |
0.8888 EUR |
13,673,184.1179 ADA |
0.8897 EUR |
0.8571 EUR |
0.9142 EUR |
0.9015 EUR |
| 2024-12-23 |
0.8524 EUR |
5,713,722.0238 ADA |
0.8457 EUR |
0.8265 EUR |
0.8764 EUR |
0.8517 EUR |
| 2024-12-22 |
0.8590 EUR |
10,973,835.6795 ADA |
0.8704 EUR |
0.8240 EUR |
0.8889 EUR |
0.8586 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 |