Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.3055 EUR |
3,226,795.5993 ADA |
0.3040 EUR |
0.3021 EUR |
0.3078 EUR |
0.3063 EUR |
| 2022-12-03 |
0.3058 EUR |
4,205,580.3051 ADA |
0.3030 EUR |
0.3007 EUR |
0.3097 EUR |
0.3037 EUR |
| 2022-12-02 |
0.3003 EUR |
3,931,578.9543 ADA |
0.2990 EUR |
0.2958 EUR |
0.3040 EUR |
0.3035 EUR |
| 2022-12-01 |
0.3018 EUR |
4,723,091.4780 ADA |
0.3061 EUR |
0.2975 EUR |
0.3069 EUR |
0.2987 EUR |
| 2022-11-30 |
0.3056 EUR |
6,366,722.2698 ADA |
0.2995 EUR |
0.2984 EUR |
0.3100 EUR |
0.3067 EUR |
| 2022-11-29 |
0.2987 EUR |
4,146,729.8615 ADA |
0.2960 EUR |
0.2940 EUR |
0.3012 EUR |
0.2991 EUR |
| 2022-11-28 |
0.2947 EUR |
6,729,808.5745 ADA |
0.3015 EUR |
0.2895 EUR |
0.3025 EUR |
0.2958 EUR |
| 2022-11-27 |
0.3051 EUR |
3,288,491.0395 ADA |
0.3014 EUR |
0.3008 EUR |
0.3076 EUR |
0.3038 EUR |
| 2022-11-26 |
0.3048 EUR |
3,698,556.0091 ADA |
0.3023 EUR |
0.2991 EUR |
0.3099 EUR |
0.3017 EUR |
| 2022-11-25 |
0.3002 EUR |
4,446,356.4547 ADA |
0.3036 EUR |
0.2954 EUR |
0.3045 EUR |
0.3025 EUR |
| 2022-11-24 |
0.3027 EUR |
4,054,716.8194 ADA |
0.3056 EUR |
0.2990 EUR |
0.3075 EUR |
0.3024 EUR |
| 2022-11-23 |
0.3046 EUR |
6,522,863.8407 ADA |
0.3026 EUR |
0.2996 EUR |
0.3091 EUR |
0.3053 EUR |
| 2022-11-22 |
0.3003 EUR |
8,982,234.6913 ADA |
0.2968 EUR |
0.2901 EUR |
0.3081 EUR |
0.3026 EUR |
| 2022-11-21 |
0.2963 EUR |
13,102,101.0860 ADA |
0.3017 EUR |
0.2878 EUR |
0.3042 EUR |
0.2969 EUR |
| 2022-11-20 |
0.3082 EUR |
7,747,736.2226 ADA |
0.3175 EUR |
0.3000 EUR |
0.3204 EUR |
0.3013 EUR |
| 2022-11-19 |
0.3159 EUR |
3,729,776.5346 ADA |
0.3155 EUR |
0.3113 EUR |
0.3214 EUR |
0.3175 EUR |
| 2022-11-18 |
0.3153 EUR |
6,705,958.7772 ADA |
0.3138 EUR |
0.3101 EUR |
0.3203 EUR |
0.3157 EUR |
| 2022-11-17 |
0.3133 EUR |
5,051,429.4574 ADA |
0.3199 EUR |
0.3087 EUR |
0.3218 EUR |
0.3135 EUR |
| 2022-11-16 |
0.3187 EUR |
9,200,556.4875 ADA |
0.3255 EUR |
0.3114 EUR |
0.3320 EUR |
0.3201 EUR |
| 2022-11-15 |
0.3259 EUR |
9,315,654.4529 ADA |
0.3205 EUR |
0.3184 EUR |
0.3319 EUR |
0.3257 EUR |
| 2022-11-14 |
0.3165 EUR |
13,628,908.3041 ADA |
0.3185 EUR |
0.3046 EUR |
0.3306 EUR |
0.3218 EUR |
| 2022-11-13 |
0.3206 EUR |
8,772,906.5804 ADA |
0.3278 EUR |
0.3120 EUR |
0.3326 EUR |
0.3165 EUR |
| 2022-11-12 |
0.3318 EUR |
8,907,705.4893 ADA |
0.3431 EUR |
0.3242 EUR |
0.3437 EUR |
0.3288 EUR |
| 2022-11-11 |
0.3436 EUR |
22,913,887.6364 ADA |
0.3605 EUR |
0.3309 EUR |
0.3666 EUR |
0.3417 EUR |
| 2022-11-10 |
0.3518 EUR |
33,270,201.8298 ADA |
0.3167 EUR |
0.3116 EUR |
0.3800 EUR |
0.3614 EUR |
| 2022-11-09 |
0.3415 EUR |
41,230,472.1238 ADA |
0.3703 EUR |
0.3100 EUR |
0.3743 EUR |
0.3173 EUR |
| 2022-11-08 |
0.3796 EUR |
25,960,056.5486 ADA |
0.4037 EUR |
0.3500 EUR |
0.4121 EUR |
0.3652 EUR |
| 2022-11-07 |
0.4080 EUR |
12,194,668.8224 ADA |
0.4050 EUR |
0.3980 EUR |
0.4153 EUR |
0.4014 EUR |
| 2022-11-06 |
0.4221 EUR |
6,331,608.5894 ADA |
0.4283 EUR |
0.4104 EUR |
0.4325 EUR |
0.4112 EUR |
| 2022-11-05 |
0.4298 EUR |
11,905,610.2088 ADA |
0.4232 EUR |
0.4218 EUR |
0.4396 EUR |
0.4296 EUR |
| 2022-11-04 |
0.4186 EUR |
16,296,734.8336 ADA |
0.3992 EUR |
0.3980 EUR |
0.4282 EUR |
0.4231 EUR |
| 2022-11-03 |
0.4035 EUR |
5,366,478.7254 ADA |
0.3929 EUR |
0.3919 EUR |
0.4085 EUR |
0.3992 EUR |
| 2022-11-02 |
0.3998 EUR |
10,308,198.5194 ADA |
0.4057 EUR |
0.3871 EUR |
0.4115 EUR |
0.3925 EUR |
| 2022-11-01 |
0.4097 EUR |
7,035,433.2346 ADA |
0.4100 EUR |
0.4043 EUR |
0.4181 EUR |
0.4055 EUR |
| 2022-10-31 |
0.4096 EUR |
8,553,268.6842 ADA |
0.4073 EUR |
0.4001 EUR |
0.4183 EUR |
0.4112 EUR |
| 2022-10-30 |
0.4127 EUR |
10,432,281.3889 ADA |
0.4213 EUR |
0.4007 EUR |
0.4230 EUR |
0.4070 EUR |
| 2022-10-29 |
0.4204 EUR |
17,141,170.0151 ADA |
0.4056 EUR |
0.4024 EUR |
0.4410 EUR |
0.4158 EUR |
| 2022-10-28 |
0.3943 EUR |
11,985,046.4250 ADA |
0.3896 EUR |
0.3806 EUR |
0.4128 EUR |
0.4057 EUR |
| 2022-10-27 |
0.4000 EUR |
11,340,920.8130 ADA |
0.3991 EUR |
0.3879 EUR |
0.4160 EUR |
0.3897 EUR |
| 2022-10-26 |
0.4022 EUR |
15,467,013.6719 ADA |
0.4020 EUR |
0.3963 EUR |
0.4100 EUR |
0.3991 EUR |
| 2022-10-25 |
0.3990 EUR |
29,611,447.6037 ADA |
0.3619 EUR |
0.3619 EUR |
0.4190 EUR |
0.4041 EUR |
| 2022-10-24 |
0.3653 EUR |
7,432,152.5847 ADA |
0.3674 EUR |
0.3583 EUR |
0.3717 EUR |
0.3634 EUR |
| 2022-10-23 |
0.3581 EUR |
7,861,784.7284 ADA |
0.3567 EUR |
0.3510 EUR |
0.3689 EUR |
0.3669 EUR |
| 2022-10-22 |
0.3549 EUR |
5,177,602.3726 ADA |
0.3540 EUR |
0.3478 EUR |
0.3597 EUR |
0.3565 EUR |
| 2022-10-21 |
0.3500 EUR |
14,093,832.3001 ADA |
0.3480 EUR |
0.3396 EUR |
0.3551 EUR |
0.3536 EUR |
| 2022-10-20 |
0.3543 EUR |
12,042,294.0924 ADA |
0.3575 EUR |
0.3439 EUR |
0.3639 EUR |
0.3480 EUR |
| 2022-10-19 |
0.3630 EUR |
5,002,629.6075 ADA |
0.3676 EUR |
0.3577 EUR |
0.3676 EUR |
0.3586 EUR |
| 2022-10-18 |
0.3711 EUR |
4,703,087.5074 ADA |
0.3791 EUR |
0.3627 EUR |
0.3800 EUR |
0.3670 EUR |
| 2022-10-17 |
0.3787 EUR |
4,348,066.7705 ADA |
0.3801 EUR |
0.3750 EUR |
0.3841 EUR |
0.3782 EUR |
| 2022-10-16 |
0.3782 EUR |
5,118,353.0542 ADA |
0.3746 EUR |
0.3744 EUR |
0.3853 EUR |
0.3802 EUR |