Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.3278 EUR |
14,126,690.4443 ADA |
0.3176 EUR |
0.3125 EUR |
0.3425 EUR |
0.3196 EUR |
| 2023-03-13 |
0.3178 EUR |
14,166,886.3624 ADA |
0.3085 EUR |
0.3048 EUR |
0.3261 EUR |
0.3162 EUR |
| 2023-03-12 |
0.2939 EUR |
7,356,487.6705 ADA |
0.2861 EUR |
0.2839 EUR |
0.3096 EUR |
0.3074 EUR |
| 2023-03-11 |
0.2875 EUR |
10,043,020.8122 ADA |
0.2968 EUR |
0.2700 EUR |
0.3050 EUR |
0.2853 EUR |
| 2023-03-10 |
0.2898 EUR |
9,446,923.7242 ADA |
0.2931 EUR |
0.2809 EUR |
0.2992 EUR |
0.2973 EUR |
| 2023-03-09 |
0.2948 EUR |
8,060,658.1347 ADA |
0.3009 EUR |
0.2850 EUR |
0.3044 EUR |
0.2918 EUR |
| 2023-03-08 |
0.3059 EUR |
8,942,592.7041 ADA |
0.3137 EUR |
0.2966 EUR |
0.3152 EUR |
0.3015 EUR |
| 2023-03-07 |
0.3094 EUR |
4,881,864.2846 ADA |
0.3094 EUR |
0.3030 EUR |
0.3156 EUR |
0.3119 EUR |
| 2023-03-06 |
0.3123 EUR |
2,690,909.5834 ADA |
0.3171 EUR |
0.3089 EUR |
0.3186 EUR |
0.3093 EUR |
| 2023-03-05 |
0.3185 EUR |
2,021,751.1805 ADA |
0.3169 EUR |
0.3151 EUR |
0.3224 EUR |
0.3170 EUR |
| 2023-03-04 |
0.3180 EUR |
3,076,789.0565 ADA |
0.3221 EUR |
0.3106 EUR |
0.3241 EUR |
0.3159 EUR |
| 2023-03-03 |
0.3171 EUR |
5,123,221.6314 ADA |
0.3309 EUR |
0.3050 EUR |
0.3313 EUR |
0.3216 EUR |
| 2023-03-02 |
0.3306 EUR |
3,587,687.6319 ADA |
0.3378 EUR |
0.3256 EUR |
0.3389 EUR |
0.3300 EUR |
| 2023-03-01 |
0.3384 EUR |
4,056,599.3709 ADA |
0.3330 EUR |
0.3309 EUR |
0.3430 EUR |
0.3375 EUR |
| 2023-02-28 |
0.3383 EUR |
4,303,209.0068 ADA |
0.3439 EUR |
0.3300 EUR |
0.3470 EUR |
0.3327 EUR |
| 2023-02-27 |
0.3434 EUR |
3,777,420.5431 ADA |
0.3501 EUR |
0.3373 EUR |
0.3501 EUR |
0.3439 EUR |
| 2023-02-26 |
0.3460 EUR |
3,157,723.7387 ADA |
0.3439 EUR |
0.3399 EUR |
0.3516 EUR |
0.3495 EUR |
| 2023-02-25 |
0.3429 EUR |
4,084,709.7945 ADA |
0.3469 EUR |
0.3342 EUR |
0.3487 EUR |
0.3438 EUR |
| 2023-02-24 |
0.3514 EUR |
8,254,074.8409 ADA |
0.3606 EUR |
0.3400 EUR |
0.3643 EUR |
0.3469 EUR |
| 2023-02-23 |
0.3655 EUR |
4,469,247.4291 ADA |
0.3670 EUR |
0.3581 EUR |
0.3715 EUR |
0.3610 EUR |
| 2023-02-22 |
0.3606 EUR |
7,338,557.1835 ADA |
0.3684 EUR |
0.3546 EUR |
0.3690 EUR |
0.3663 EUR |
| 2023-02-21 |
0.3711 EUR |
6,177,344.9965 ADA |
0.3778 EUR |
0.3626 EUR |
0.3799 EUR |
0.3674 EUR |
| 2023-02-20 |
0.3778 EUR |
7,218,844.9846 ADA |
0.3743 EUR |
0.3650 EUR |
0.3832 EUR |
0.3772 EUR |
| 2023-02-19 |
0.3784 EUR |
5,648,471.5054 ADA |
0.3794 EUR |
0.3717 EUR |
0.3851 EUR |
0.3765 EUR |
| 2023-02-18 |
0.3786 EUR |
4,971,122.9324 ADA |
0.3775 EUR |
0.3719 EUR |
0.3906 EUR |
0.3798 EUR |
| 2023-02-17 |
0.3749 EUR |
7,966,747.2005 ADA |
0.3633 EUR |
0.3614 EUR |
0.3833 EUR |
0.3768 EUR |
| 2023-02-16 |
0.3783 EUR |
12,669,042.3179 ADA |
0.3910 EUR |
0.3595 EUR |
0.3976 EUR |
0.3638 EUR |
| 2023-02-15 |
0.3702 EUR |
11,553,865.4286 ADA |
0.3599 EUR |
0.3561 EUR |
0.3830 EUR |
0.3823 EUR |
| 2023-02-14 |
0.3500 EUR |
14,149,928.2837 ADA |
0.3349 EUR |
0.3302 EUR |
0.3665 EUR |
0.3602 EUR |
| 2023-02-13 |
0.3305 EUR |
6,604,025.5202 ADA |
0.3408 EUR |
0.3222 EUR |
0.3425 EUR |
0.3354 EUR |
| 2023-02-12 |
0.3448 EUR |
4,382,910.7128 ADA |
0.3456 EUR |
0.3365 EUR |
0.3507 EUR |
0.3422 EUR |
| 2023-02-11 |
0.3398 EUR |
3,167,154.3260 ADA |
0.3355 EUR |
0.3346 EUR |
0.3469 EUR |
0.3460 EUR |
| 2023-02-10 |
0.3376 EUR |
4,991,307.5471 ADA |
0.3371 EUR |
0.3310 EUR |
0.3428 EUR |
0.3333 EUR |
| 2023-02-09 |
0.3502 EUR |
10,796,300.8656 ADA |
0.3680 EUR |
0.3310 EUR |
0.3691 EUR |
0.3372 EUR |
| 2023-02-08 |
0.3681 EUR |
5,199,728.0463 ADA |
0.3717 EUR |
0.3593 EUR |
0.3755 EUR |
0.3683 EUR |
| 2023-02-07 |
0.3636 EUR |
7,312,175.3326 ADA |
0.3564 EUR |
0.3557 EUR |
0.3726 EUR |
0.3716 EUR |
| 2023-02-06 |
0.3642 EUR |
5,193,810.3228 ADA |
0.3640 EUR |
0.3541 EUR |
0.3737 EUR |
0.3563 EUR |
| 2023-02-05 |
0.3631 EUR |
9,021,462.5008 ADA |
0.3695 EUR |
0.3544 EUR |
0.3723 EUR |
0.3635 EUR |
| 2023-02-04 |
0.3725 EUR |
4,055,627.5084 ADA |
0.3733 EUR |
0.3684 EUR |
0.3760 EUR |
0.3695 EUR |
| 2023-02-03 |
0.3702 EUR |
9,064,331.3210 ADA |
0.3653 EUR |
0.3635 EUR |
0.3759 EUR |
0.3743 EUR |
| 2023-02-02 |
0.3685 EUR |
13,052,081.2421 ADA |
0.3605 EUR |
0.3601 EUR |
0.3788 EUR |
0.3652 EUR |
| 2023-02-01 |
0.3528 EUR |
10,615,882.1908 ADA |
0.3596 EUR |
0.3405 EUR |
0.3650 EUR |
0.3604 EUR |
| 2023-01-31 |
0.3540 EUR |
9,475,806.8083 ADA |
0.3437 EUR |
0.3396 EUR |
0.3675 EUR |
0.3600 EUR |
| 2023-01-30 |
0.3487 EUR |
9,902,763.1811 ADA |
0.3661 EUR |
0.3380 EUR |
0.3662 EUR |
0.3422 EUR |
| 2023-01-29 |
0.3602 EUR |
8,982,333.3535 ADA |
0.3514 EUR |
0.3475 EUR |
0.3670 EUR |
0.3640 EUR |
| 2023-01-28 |
0.3556 EUR |
6,715,172.3365 ADA |
0.3591 EUR |
0.3485 EUR |
0.3662 EUR |
0.3514 EUR |
| 2023-01-27 |
0.3489 EUR |
8,383,218.7302 ADA |
0.3486 EUR |
0.3380 EUR |
0.3595 EUR |
0.3595 EUR |
| 2023-01-26 |
0.3475 EUR |
9,712,982.3588 ADA |
0.3424 EUR |
0.3391 EUR |
0.3550 EUR |
0.3488 EUR |
| 2023-01-25 |
0.3304 EUR |
10,354,532.4933 ADA |
0.3292 EUR |
0.3189 EUR |
0.3479 EUR |
0.3421 EUR |
| 2023-01-24 |
0.3438 EUR |
11,839,893.5660 ADA |
0.3453 EUR |
0.3267 EUR |
0.3517 EUR |
0.3298 EUR |