Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.3487 EUR |
4,252,398.0882 ADA |
0.3556 EUR |
0.3431 EUR |
0.3584 EUR |
0.3558 EUR |
| 2023-05-02 |
0.3537 EUR |
3,358,053.1518 ADA |
0.3527 EUR |
0.3485 EUR |
0.3589 EUR |
0.3559 EUR |
| 2023-05-01 |
0.3526 EUR |
4,503,126.0537 ADA |
0.3592 EUR |
0.3468 EUR |
0.3615 EUR |
0.3525 EUR |
| 2023-04-30 |
0.3655 EUR |
4,339,028.5653 ADA |
0.3655 EUR |
0.3583 EUR |
0.3765 EUR |
0.3607 EUR |
| 2023-04-29 |
0.3665 EUR |
2,309,230.9797 ADA |
0.3668 EUR |
0.3635 EUR |
0.3702 EUR |
0.3640 EUR |
| 2023-04-28 |
0.3676 EUR |
4,378,135.5929 ADA |
0.3720 EUR |
0.3613 EUR |
0.3733 EUR |
0.3666 EUR |
| 2023-04-27 |
0.3715 EUR |
7,960,840.2781 ADA |
0.3630 EUR |
0.3630 EUR |
0.3796 EUR |
0.3701 EUR |
| 2023-04-26 |
0.3631 EUR |
11,899,681.0247 ADA |
0.3589 EUR |
0.3421 EUR |
0.3770 EUR |
0.3623 EUR |
| 2023-04-25 |
0.3486 EUR |
5,021,936.9804 ADA |
0.3472 EUR |
0.3410 EUR |
0.3598 EUR |
0.3591 EUR |
| 2023-04-24 |
0.3512 EUR |
5,442,743.8606 ADA |
0.3544 EUR |
0.3450 EUR |
0.3620 EUR |
0.3475 EUR |
| 2023-04-23 |
0.3540 EUR |
5,400,167.8077 ADA |
0.3620 EUR |
0.3470 EUR |
0.3640 EUR |
0.3546 EUR |
| 2023-04-22 |
0.3563 EUR |
6,479,364.4162 ADA |
0.3481 EUR |
0.3470 EUR |
0.3700 EUR |
0.3627 EUR |
| 2023-04-21 |
0.3571 EUR |
8,106,166.2252 ADA |
0.3655 EUR |
0.3450 EUR |
0.3715 EUR |
0.3476 EUR |
| 2023-04-20 |
0.3728 EUR |
8,410,170.4158 ADA |
0.3811 EUR |
0.3611 EUR |
0.3849 EUR |
0.3671 EUR |
| 2023-04-19 |
0.3837 EUR |
10,675,913.6778 ADA |
0.4039 EUR |
0.3738 EUR |
0.4041 EUR |
0.3768 EUR |
| 2023-04-18 |
0.4029 EUR |
6,798,342.8611 ADA |
0.3973 EUR |
0.3923 EUR |
0.4138 EUR |
0.4039 EUR |
| 2023-04-17 |
0.4014 EUR |
8,911,609.3041 ADA |
0.4114 EUR |
0.3955 EUR |
0.4114 EUR |
0.3973 EUR |
| 2023-04-16 |
0.4092 EUR |
7,513,320.1420 ADA |
0.4121 EUR |
0.4030 EUR |
0.4169 EUR |
0.4121 EUR |
| 2023-04-15 |
0.4106 EUR |
14,972,521.3016 ADA |
0.3987 EUR |
0.3927 EUR |
0.4201 EUR |
0.4142 EUR |
| 2023-04-14 |
0.3954 EUR |
16,038,925.4086 ADA |
0.3854 EUR |
0.3830 EUR |
0.4020 EUR |
0.3981 EUR |
| 2023-04-13 |
0.3775 EUR |
11,840,922.4751 ADA |
0.3687 EUR |
0.3640 EUR |
0.3885 EUR |
0.3858 EUR |
| 2023-04-12 |
0.3638 EUR |
5,929,764.2282 ADA |
0.3680 EUR |
0.3564 EUR |
0.3707 EUR |
0.3687 EUR |
| 2023-04-11 |
0.3711 EUR |
11,391,393.9873 ADA |
0.3651 EUR |
0.3638 EUR |
0.3780 EUR |
0.3676 EUR |
| 2023-04-10 |
0.3595 EUR |
5,357,123.1023 ADA |
0.3570 EUR |
0.3535 EUR |
0.3654 EUR |
0.3646 EUR |
| 2023-04-09 |
0.3568 EUR |
2,770,953.4437 ADA |
0.3537 EUR |
0.3530 EUR |
0.3606 EUR |
0.3572 EUR |
| 2023-04-08 |
0.3555 EUR |
3,776,165.2500 ADA |
0.3520 EUR |
0.3490 EUR |
0.3583 EUR |
0.3541 EUR |
| 2023-04-07 |
0.3494 EUR |
3,278,397.7096 ADA |
0.3510 EUR |
0.3450 EUR |
0.3534 EUR |
0.3523 EUR |
| 2023-04-06 |
0.3519 EUR |
5,235,064.1392 ADA |
0.3597 EUR |
0.3460 EUR |
0.3598 EUR |
0.3514 EUR |
| 2023-04-05 |
0.3606 EUR |
5,154,093.3942 ADA |
0.3557 EUR |
0.3532 EUR |
0.3654 EUR |
0.3597 EUR |
| 2023-04-04 |
0.3598 EUR |
6,330,861.2518 ADA |
0.3551 EUR |
0.3533 EUR |
0.3668 EUR |
0.3567 EUR |
| 2023-04-03 |
0.3591 EUR |
12,774,838.1108 ADA |
0.3534 EUR |
0.3444 EUR |
0.3730 EUR |
0.3550 EUR |
| 2023-04-02 |
0.3532 EUR |
5,759,820.9097 ADA |
0.3615 EUR |
0.3474 EUR |
0.3626 EUR |
0.3527 EUR |
| 2023-04-01 |
0.3631 EUR |
6,236,268.7491 ADA |
0.3675 EUR |
0.3584 EUR |
0.3713 EUR |
0.3636 EUR |
| 2023-03-31 |
0.3636 EUR |
18,487,450.0022 ADA |
0.3448 EUR |
0.3430 EUR |
0.3764 EUR |
0.3681 EUR |
| 2023-03-30 |
0.3465 EUR |
5,933,932.9271 ADA |
0.3511 EUR |
0.3395 EUR |
0.3575 EUR |
0.3455 EUR |
| 2023-03-29 |
0.3527 EUR |
14,219,995.3822 ADA |
0.3394 EUR |
0.3382 EUR |
0.3589 EUR |
0.3530 EUR |
| 2023-03-28 |
0.3293 EUR |
7,533,150.4938 ADA |
0.3199 EUR |
0.3174 EUR |
0.3411 EUR |
0.3394 EUR |
| 2023-03-27 |
0.3214 EUR |
6,697,543.4790 ADA |
0.3303 EUR |
0.3127 EUR |
0.3313 EUR |
0.3191 EUR |
| 2023-03-26 |
0.3318 EUR |
3,953,051.5001 ADA |
0.3271 EUR |
0.3247 EUR |
0.3363 EUR |
0.3314 EUR |
| 2023-03-25 |
0.3326 EUR |
4,017,547.4146 ADA |
0.3341 EUR |
0.3248 EUR |
0.3378 EUR |
0.3269 EUR |
| 2023-03-24 |
0.3363 EUR |
6,630,128.5720 ADA |
0.3433 EUR |
0.3307 EUR |
0.3444 EUR |
0.3348 EUR |
| 2023-03-23 |
0.3430 EUR |
8,722,418.3506 ADA |
0.3319 EUR |
0.3257 EUR |
0.3542 EUR |
0.3432 EUR |
| 2023-03-22 |
0.3436 EUR |
20,399,790.2270 ADA |
0.3446 EUR |
0.3221 EUR |
0.3600 EUR |
0.3305 EUR |
| 2023-03-21 |
0.3375 EUR |
22,744,148.2004 ADA |
0.3108 EUR |
0.3086 EUR |
0.3596 EUR |
0.3449 EUR |
| 2023-03-20 |
0.3178 EUR |
6,141,651.0716 ADA |
0.3233 EUR |
0.3104 EUR |
0.3260 EUR |
0.3122 EUR |
| 2023-03-19 |
0.3236 EUR |
6,143,023.3680 ADA |
0.3156 EUR |
0.3156 EUR |
0.3309 EUR |
0.3275 EUR |
| 2023-03-18 |
0.3256 EUR |
9,015,061.9010 ADA |
0.3279 EUR |
0.3144 EUR |
0.3338 EUR |
0.3154 EUR |
| 2023-03-17 |
0.3176 EUR |
10,082,048.3647 ADA |
0.3067 EUR |
0.3033 EUR |
0.3279 EUR |
0.3257 EUR |
| 2023-03-16 |
0.3074 EUR |
5,319,071.7005 ADA |
0.3067 EUR |
0.3009 EUR |
0.3168 EUR |
0.3055 EUR |
| 2023-03-15 |
0.3127 EUR |
11,123,977.5533 ADA |
0.3195 EUR |
0.3000 EUR |
0.3229 EUR |
0.3062 EUR |