Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.2691 EUR |
12,316,375.7051 ADA |
0.2601 EUR |
0.2596 EUR |
0.2766 EUR |
0.2652 EUR |
| 2023-06-21 |
0.2565 EUR |
10,151,056.1266 ADA |
0.2479 EUR |
0.2461 EUR |
0.2622 EUR |
0.2611 EUR |
| 2023-06-20 |
0.2404 EUR |
8,529,710.6742 ADA |
0.2401 EUR |
0.2320 EUR |
0.2468 EUR |
0.2464 EUR |
| 2023-06-19 |
0.2385 EUR |
4,958,844.0702 ADA |
0.2383 EUR |
0.2356 EUR |
0.2412 EUR |
0.2401 EUR |
| 2023-06-18 |
0.2432 EUR |
4,616,244.3997 ADA |
0.2434 EUR |
0.2368 EUR |
0.2457 EUR |
0.2379 EUR |
| 2023-06-17 |
0.2449 EUR |
5,885,709.0375 ADA |
0.2403 EUR |
0.2382 EUR |
0.2498 EUR |
0.2440 EUR |
| 2023-06-16 |
0.2385 EUR |
7,978,403.9448 ADA |
0.2395 EUR |
0.2313 EUR |
0.2444 EUR |
0.2406 EUR |
| 2023-06-15 |
0.2377 EUR |
7,118,175.6961 ADA |
0.2424 EUR |
0.2305 EUR |
0.2451 EUR |
0.2386 EUR |
| 2023-06-14 |
0.2483 EUR |
8,156,256.4903 ADA |
0.2549 EUR |
0.2360 EUR |
0.2566 EUR |
0.2426 EUR |
| 2023-06-13 |
0.2579 EUR |
9,771,175.3141 ADA |
0.2554 EUR |
0.2481 EUR |
0.2679 EUR |
0.2535 EUR |
| 2023-06-12 |
0.2584 EUR |
9,600,264.6269 ADA |
0.2526 EUR |
0.2476 EUR |
0.2664 EUR |
0.2554 EUR |
| 2023-06-11 |
0.2510 EUR |
11,222,389.6568 ADA |
0.2570 EUR |
0.2419 EUR |
0.2610 EUR |
0.2523 EUR |
| 2023-06-10 |
0.2372 EUR |
44,438,557.2879 ADA |
0.2740 EUR |
0.2050 EUR |
0.2744 EUR |
0.2586 EUR |
| 2023-06-09 |
0.2857 EUR |
21,596,354.5110 ADA |
0.2995 EUR |
0.2697 EUR |
0.3002 EUR |
0.2745 EUR |
| 2023-06-08 |
0.3020 EUR |
7,805,332.2270 ADA |
0.3001 EUR |
0.2961 EUR |
0.3070 EUR |
0.2992 EUR |
| 2023-06-07 |
0.3083 EUR |
20,341,092.7351 ADA |
0.3297 EUR |
0.2968 EUR |
0.3298 EUR |
0.3003 EUR |
| 2023-06-06 |
0.3273 EUR |
6,538,098.8440 ADA |
0.3280 EUR |
0.3149 EUR |
0.3337 EUR |
0.3304 EUR |
| 2023-06-05 |
0.3341 EUR |
8,386,066.7636 ADA |
0.3531 EUR |
0.3210 EUR |
0.3542 EUR |
0.3282 EUR |
| 2023-06-04 |
0.3551 EUR |
2,597,182.9087 ADA |
0.3511 EUR |
0.3498 EUR |
0.3568 EUR |
0.3558 EUR |
| 2023-06-03 |
0.3510 EUR |
1,756,542.9339 ADA |
0.3529 EUR |
0.3482 EUR |
0.3535 EUR |
0.3503 EUR |
| 2023-06-02 |
0.3492 EUR |
3,878,323.9314 ADA |
0.3387 EUR |
0.3364 EUR |
0.3544 EUR |
0.3527 EUR |
| 2023-06-01 |
0.3407 EUR |
4,052,572.3708 ADA |
0.3502 EUR |
0.3373 EUR |
0.3512 EUR |
0.3391 EUR |
| 2023-05-31 |
0.3505 EUR |
4,191,909.1749 ADA |
0.3523 EUR |
0.3478 EUR |
0.3558 EUR |
0.3506 EUR |
| 2023-05-30 |
0.3533 EUR |
3,287,053.9257 ADA |
0.3535 EUR |
0.3495 EUR |
0.3574 EUR |
0.3522 EUR |
| 2023-05-29 |
0.3537 EUR |
3,630,859.6754 ADA |
0.3571 EUR |
0.3504 EUR |
0.3598 EUR |
0.3541 EUR |
| 2023-05-28 |
0.3499 EUR |
5,655,810.2581 ADA |
0.3419 EUR |
0.3409 EUR |
0.3590 EUR |
0.3570 EUR |
| 2023-05-27 |
0.3393 EUR |
2,098,445.2871 ADA |
0.3381 EUR |
0.3368 EUR |
0.3421 EUR |
0.3411 EUR |
| 2023-05-26 |
0.3352 EUR |
3,139,840.0317 ADA |
0.3344 EUR |
0.3299 EUR |
0.3418 EUR |
0.3382 EUR |
| 2023-05-25 |
0.3337 EUR |
3,234,075.1565 ADA |
0.3391 EUR |
0.3313 EUR |
0.3393 EUR |
0.3339 EUR |
| 2023-05-24 |
0.3382 EUR |
3,721,423.1708 ADA |
0.3439 EUR |
0.3346 EUR |
0.3439 EUR |
0.3392 EUR |
| 2023-05-23 |
0.3434 EUR |
3,018,606.7374 ADA |
0.3408 EUR |
0.3381 EUR |
0.3471 EUR |
0.3435 EUR |
| 2023-05-22 |
0.3400 EUR |
3,194,183.7005 ADA |
0.3332 EUR |
0.3298 EUR |
0.3453 EUR |
0.3406 EUR |
| 2023-05-21 |
0.3346 EUR |
2,271,408.5702 ADA |
0.3386 EUR |
0.3303 EUR |
0.3399 EUR |
0.3334 EUR |
| 2023-05-20 |
0.3381 EUR |
2,076,103.0883 ADA |
0.3406 EUR |
0.3361 EUR |
0.3410 EUR |
0.3391 EUR |
| 2023-05-19 |
0.3420 EUR |
3,157,227.8910 ADA |
0.3447 EUR |
0.3395 EUR |
0.3459 EUR |
0.3407 EUR |
| 2023-05-18 |
0.3469 EUR |
2,952,671.7215 ADA |
0.3463 EUR |
0.3398 EUR |
0.3513 EUR |
0.3458 EUR |
| 2023-05-17 |
0.3422 EUR |
4,607,939.5141 ADA |
0.3390 EUR |
0.3363 EUR |
0.3506 EUR |
0.3461 EUR |
| 2023-05-16 |
0.3364 EUR |
3,319,715.4577 ADA |
0.3371 EUR |
0.3330 EUR |
0.3398 EUR |
0.3387 EUR |
| 2023-05-15 |
0.3414 EUR |
3,251,672.6810 ADA |
0.3417 EUR |
0.3378 EUR |
0.3458 EUR |
0.3393 EUR |
| 2023-05-14 |
0.3398 EUR |
1,950,095.1796 ADA |
0.3364 EUR |
0.3346 EUR |
0.3439 EUR |
0.3413 EUR |
| 2023-05-13 |
0.3371 EUR |
2,109,899.5971 ADA |
0.3415 EUR |
0.3343 EUR |
0.3415 EUR |
0.3367 EUR |
| 2023-05-12 |
0.3327 EUR |
4,206,006.0374 ADA |
0.3301 EUR |
0.3248 EUR |
0.3414 EUR |
0.3402 EUR |
| 2023-05-11 |
0.3283 EUR |
5,357,732.6862 ADA |
0.3365 EUR |
0.3201 EUR |
0.3365 EUR |
0.3284 EUR |
| 2023-05-10 |
0.3327 EUR |
7,899,713.4415 ADA |
0.3313 EUR |
0.3240 EUR |
0.3404 EUR |
0.3370 EUR |
| 2023-05-09 |
0.3316 EUR |
2,961,480.8020 ADA |
0.3327 EUR |
0.3283 EUR |
0.3370 EUR |
0.3313 EUR |
| 2023-05-08 |
0.3330 EUR |
6,537,090.7282 ADA |
0.3410 EUR |
0.3230 EUR |
0.3449 EUR |
0.3314 EUR |
| 2023-05-07 |
0.3456 EUR |
2,750,490.2585 ADA |
0.3451 EUR |
0.3426 EUR |
0.3483 EUR |
0.3446 EUR |
| 2023-05-06 |
0.3469 EUR |
8,172,057.3329 ADA |
0.3574 EUR |
0.3401 EUR |
0.3595 EUR |
0.3446 EUR |
| 2023-05-05 |
0.3556 EUR |
2,843,994.4108 ADA |
0.3516 EUR |
0.3492 EUR |
0.3601 EUR |
0.3569 EUR |
| 2023-05-04 |
0.3534 EUR |
2,697,672.5827 ADA |
0.3555 EUR |
0.3493 EUR |
0.3577 EUR |
0.3509 EUR |