Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.3782 EUR |
5,118,353.0542 ADA |
0.3746 EUR |
0.3744 EUR |
0.3853 EUR |
0.3802 EUR |
| 2022-10-15 |
0.3766 EUR |
4,977,137.6074 ADA |
0.3774 EUR |
0.3720 EUR |
0.3803 EUR |
0.3746 EUR |
| 2022-10-14 |
0.3863 EUR |
11,421,811.7167 ADA |
0.3860 EUR |
0.3709 EUR |
0.3968 EUR |
0.3770 EUR |
| 2022-10-13 |
0.3769 EUR |
20,426,538.1435 ADA |
0.3930 EUR |
0.3589 EUR |
0.3937 EUR |
0.3870 EUR |
| 2022-10-12 |
0.4009 EUR |
6,934,246.8029 ADA |
0.4036 EUR |
0.3880 EUR |
0.4074 EUR |
0.3927 EUR |
| 2022-10-11 |
0.4074 EUR |
7,948,040.6109 ADA |
0.4133 EUR |
0.3961 EUR |
0.4133 EUR |
0.4051 EUR |
| 2022-10-10 |
0.4275 EUR |
5,596,608.7756 ADA |
0.4342 EUR |
0.4163 EUR |
0.4377 EUR |
0.4184 EUR |
| 2022-10-09 |
0.4341 EUR |
3,542,107.7636 ADA |
0.4331 EUR |
0.4309 EUR |
0.4356 EUR |
0.4338 EUR |
| 2022-10-08 |
0.4357 EUR |
2,298,469.8164 ADA |
0.4356 EUR |
0.4308 EUR |
0.4387 EUR |
0.4332 EUR |
| 2022-10-07 |
0.4352 EUR |
3,641,175.3879 ADA |
0.4377 EUR |
0.4316 EUR |
0.4395 EUR |
0.4354 EUR |
| 2022-10-06 |
0.4373 EUR |
4,357,322.0859 ADA |
0.4350 EUR |
0.4335 EUR |
0.4409 EUR |
0.4370 EUR |
| 2022-10-05 |
0.4341 EUR |
4,009,763.9278 ADA |
0.4365 EUR |
0.4294 EUR |
0.4388 EUR |
0.4351 EUR |
| 2022-10-04 |
0.4360 EUR |
4,581,287.4140 ADA |
0.4351 EUR |
0.4310 EUR |
0.4408 EUR |
0.4362 EUR |
| 2022-10-03 |
0.4330 EUR |
7,427,030.7243 ADA |
0.4289 EUR |
0.4251 EUR |
0.4382 EUR |
0.4353 EUR |
| 2022-10-02 |
0.4340 EUR |
5,563,889.4601 ADA |
0.4391 EUR |
0.4265 EUR |
0.4417 EUR |
0.4284 EUR |
| 2022-10-01 |
0.4403 EUR |
3,228,550.9234 ADA |
0.4430 EUR |
0.4368 EUR |
0.4452 EUR |
0.4394 EUR |
| 2022-09-30 |
0.4439 EUR |
8,327,538.9965 ADA |
0.4457 EUR |
0.4381 EUR |
0.4501 EUR |
0.4428 EUR |
| 2022-09-29 |
0.4442 EUR |
9,471,120.2480 ADA |
0.4495 EUR |
0.4389 EUR |
0.4535 EUR |
0.4457 EUR |
| 2022-09-28 |
0.4509 EUR |
8,585,111.0099 ADA |
0.4600 EUR |
0.4451 EUR |
0.4621 EUR |
0.4507 EUR |
| 2022-09-27 |
0.4685 EUR |
10,160,623.1555 ADA |
0.4646 EUR |
0.4563 EUR |
0.4797 EUR |
0.4608 EUR |
| 2022-09-26 |
0.4607 EUR |
9,743,976.0269 ADA |
0.4608 EUR |
0.4528 EUR |
0.4661 EUR |
0.4638 EUR |
| 2022-09-25 |
0.4645 EUR |
7,084,160.8704 ADA |
0.4652 EUR |
0.4550 EUR |
0.4769 EUR |
0.4606 EUR |
| 2022-09-24 |
0.4751 EUR |
6,203,360.2813 ADA |
0.4770 EUR |
0.4644 EUR |
0.4827 EUR |
0.4659 EUR |
| 2022-09-23 |
0.4716 EUR |
15,000,749.4217 ADA |
0.4659 EUR |
0.4584 EUR |
0.4898 EUR |
0.4745 EUR |
| 2022-09-22 |
0.4603 EUR |
13,646,585.5360 ADA |
0.4460 EUR |
0.4432 EUR |
0.4742 EUR |
0.4657 EUR |
| 2022-09-21 |
0.4528 EUR |
19,981,324.4578 ADA |
0.4426 EUR |
0.4380 EUR |
0.4686 EUR |
0.4429 EUR |
| 2022-09-20 |
0.4445 EUR |
9,319,758.1046 ADA |
0.4514 EUR |
0.4389 EUR |
0.4528 EUR |
0.4428 EUR |
| 2022-09-19 |
0.4439 EUR |
11,909,895.3544 ADA |
0.4468 EUR |
0.4336 EUR |
0.4557 EUR |
0.4526 EUR |
| 2022-09-18 |
0.4624 EUR |
16,424,208.9286 ADA |
0.4851 EUR |
0.4411 EUR |
0.4896 EUR |
0.4468 EUR |
| 2022-09-17 |
0.4784 EUR |
5,984,027.0393 ADA |
0.4740 EUR |
0.4716 EUR |
0.4855 EUR |
0.4847 EUR |
| 2022-09-16 |
0.4627 EUR |
8,976,389.2204 ADA |
0.4673 EUR |
0.4548 EUR |
0.4730 EUR |
0.4720 EUR |
| 2022-09-15 |
0.4715 EUR |
8,548,448.2448 ADA |
0.4814 EUR |
0.4623 EUR |
0.4841 EUR |
0.4656 EUR |
| 2022-09-14 |
0.4783 EUR |
11,431,294.1801 ADA |
0.4653 EUR |
0.4640 EUR |
0.4880 EUR |
0.4829 EUR |
| 2022-09-13 |
0.4759 EUR |
22,673,248.7311 ADA |
0.4953 EUR |
0.4634 EUR |
0.5005 EUR |
0.4687 EUR |
| 2022-09-12 |
0.5005 EUR |
12,330,512.8131 ADA |
0.5057 EUR |
0.4895 EUR |
0.5125 EUR |
0.4946 EUR |
| 2022-09-11 |
0.5082 EUR |
8,072,492.2425 ADA |
0.5088 EUR |
0.4950 EUR |
0.5163 EUR |
0.5058 EUR |
| 2022-09-10 |
0.5105 EUR |
12,502,583.4504 ADA |
0.4987 EUR |
0.4912 EUR |
0.5205 EUR |
0.5110 EUR |
| 2022-09-09 |
0.4898 EUR |
16,681,799.1545 ADA |
0.4788 EUR |
0.4773 EUR |
0.5015 EUR |
0.4949 EUR |
| 2022-09-08 |
0.4732 EUR |
10,352,981.1534 ADA |
0.4794 EUR |
0.4644 EUR |
0.4832 EUR |
0.4766 EUR |
| 2022-09-07 |
0.4701 EUR |
10,407,760.7099 ADA |
0.4678 EUR |
0.4597 EUR |
0.4823 EUR |
0.4818 EUR |
| 2022-09-06 |
0.4887 EUR |
19,841,296.4136 ADA |
0.5015 EUR |
0.4641 EUR |
0.5146 EUR |
0.4700 EUR |
| 2022-09-05 |
0.4947 EUR |
12,632,577.4620 ADA |
0.5086 EUR |
0.4850 EUR |
0.5110 EUR |
0.4986 EUR |
| 2022-09-04 |
0.5001 EUR |
18,603,261.1521 ADA |
0.4825 EUR |
0.4781 EUR |
0.5122 EUR |
0.5055 EUR |
| 2022-09-03 |
0.4762 EUR |
12,765,036.4281 ADA |
0.4573 EUR |
0.4559 EUR |
0.4883 EUR |
0.4819 EUR |
| 2022-09-02 |
0.4576 EUR |
7,299,925.4480 ADA |
0.4593 EUR |
0.4507 EUR |
0.4648 EUR |
0.4570 EUR |
| 2022-09-01 |
0.4500 EUR |
8,185,163.0651 ADA |
0.4441 EUR |
0.4392 EUR |
0.4616 EUR |
0.4576 EUR |
| 2022-08-31 |
0.4547 EUR |
7,620,274.6269 ADA |
0.4522 EUR |
0.4452 EUR |
0.4615 EUR |
0.4460 EUR |
| 2022-08-30 |
0.4485 EUR |
15,329,090.5297 ADA |
0.4501 EUR |
0.4302 EUR |
0.4611 EUR |
0.4518 EUR |
| 2022-08-29 |
0.4419 EUR |
8,846,161.3237 ADA |
0.4324 EUR |
0.4271 EUR |
0.4523 EUR |
0.4496 EUR |
| 2022-08-28 |
0.4464 EUR |
7,102,979.1368 ADA |
0.4516 EUR |
0.4325 EUR |
0.4560 EUR |
0.4345 EUR |