Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.4405 EUR |
10,830,362.9199 ADA |
0.4337 EUR |
0.4280 EUR |
0.4535 EUR |
0.4500 EUR |
| 2022-08-26 |
0.4660 EUR |
30,874,316.3743 ADA |
0.4659 EUR |
0.4296 EUR |
0.4834 EUR |
0.4311 EUR |
| 2022-08-25 |
0.4664 EUR |
9,732,671.0089 ADA |
0.4592 EUR |
0.4587 EUR |
0.4754 EUR |
0.4665 EUR |
| 2022-08-24 |
0.4636 EUR |
6,404,387.4704 ADA |
0.4677 EUR |
0.4561 EUR |
0.4695 EUR |
0.4599 EUR |
| 2022-08-23 |
0.4635 EUR |
12,490,174.2502 ADA |
0.4644 EUR |
0.4495 EUR |
0.4850 EUR |
0.4661 EUR |
| 2022-08-22 |
0.4483 EUR |
9,506,451.2994 ADA |
0.4613 EUR |
0.4369 EUR |
0.4615 EUR |
0.4601 EUR |
| 2022-08-21 |
0.4592 EUR |
12,938,439.1714 ADA |
0.4490 EUR |
0.4456 EUR |
0.4707 EUR |
0.4623 EUR |
| 2022-08-20 |
0.4511 EUR |
10,155,264.7265 ADA |
0.4486 EUR |
0.4333 EUR |
0.4621 EUR |
0.4486 EUR |
| 2022-08-19 |
0.4681 EUR |
28,197,506.5631 ADA |
0.5070 EUR |
0.4452 EUR |
0.5076 EUR |
0.4477 EUR |
| 2022-08-18 |
0.5243 EUR |
6,989,560.9285 ADA |
0.5290 EUR |
0.5050 EUR |
0.5348 EUR |
0.5084 EUR |
| 2022-08-17 |
0.5447 EUR |
14,690,100.3329 ADA |
0.5480 EUR |
0.5221 EUR |
0.5716 EUR |
0.5253 EUR |
| 2022-08-16 |
0.5517 EUR |
10,819,984.5580 ADA |
0.5407 EUR |
0.5390 EUR |
0.5632 EUR |
0.5469 EUR |
| 2022-08-15 |
0.5468 EUR |
11,569,042.5386 ADA |
0.5554 EUR |
0.5330 EUR |
0.5687 EUR |
0.5410 EUR |
| 2022-08-14 |
0.5660 EUR |
15,632,769.1992 ADA |
0.5458 EUR |
0.5434 EUR |
0.5800 EUR |
0.5562 EUR |
| 2022-08-13 |
0.5427 EUR |
13,944,397.3019 ADA |
0.5262 EUR |
0.5238 EUR |
0.5524 EUR |
0.5471 EUR |
| 2022-08-12 |
0.5182 EUR |
8,078,790.4279 ADA |
0.5141 EUR |
0.5067 EUR |
0.5279 EUR |
0.5254 EUR |
| 2022-08-11 |
0.5226 EUR |
13,054,400.1129 ADA |
0.5215 EUR |
0.5125 EUR |
0.5313 EUR |
0.5152 EUR |
| 2022-08-10 |
0.5115 EUR |
12,776,933.0892 ADA |
0.5027 EUR |
0.4923 EUR |
0.5246 EUR |
0.5217 EUR |
| 2022-08-09 |
0.5092 EUR |
10,274,148.2868 ADA |
0.5260 EUR |
0.4950 EUR |
0.5275 EUR |
0.5036 EUR |
| 2022-08-08 |
0.5287 EUR |
14,244,733.6370 ADA |
0.5183 EUR |
0.5142 EUR |
0.5396 EUR |
0.5252 EUR |
| 2022-08-07 |
0.5144 EUR |
6,217,569.1009 ADA |
0.5028 EUR |
0.4980 EUR |
0.5289 EUR |
0.5202 EUR |
| 2022-08-06 |
0.5083 EUR |
5,717,272.4338 ADA |
0.5085 EUR |
0.5013 EUR |
0.5132 EUR |
0.5023 EUR |
| 2022-08-05 |
0.5009 EUR |
8,610,339.2036 ADA |
0.4881 EUR |
0.4874 EUR |
0.5088 EUR |
0.5083 EUR |
| 2022-08-04 |
0.4907 EUR |
6,382,392.2138 ADA |
0.4934 EUR |
0.4827 EUR |
0.5033 EUR |
0.4883 EUR |
| 2022-08-03 |
0.5003 EUR |
8,639,102.4433 ADA |
0.4885 EUR |
0.4822 EUR |
0.5080 EUR |
0.4929 EUR |
| 2022-08-02 |
0.4873 EUR |
11,534,984.7476 ADA |
0.4999 EUR |
0.4762 EUR |
0.5022 EUR |
0.4927 EUR |
| 2022-08-01 |
0.5007 EUR |
9,923,839.1317 ADA |
0.5061 EUR |
0.4879 EUR |
0.5148 EUR |
0.4987 EUR |
| 2022-07-31 |
0.5190 EUR |
10,989,039.8041 ADA |
0.5150 EUR |
0.5026 EUR |
0.5324 EUR |
0.5101 EUR |
| 2022-07-30 |
0.5217 EUR |
15,168,927.4897 ADA |
0.5111 EUR |
0.4985 EUR |
0.5430 EUR |
0.5164 EUR |
| 2022-07-29 |
0.5178 EUR |
24,669,370.2256 ADA |
0.5032 EUR |
0.4959 EUR |
0.5329 EUR |
0.5204 EUR |
| 2022-07-28 |
0.4999 EUR |
19,541,804.1675 ADA |
0.5007 EUR |
0.4820 EUR |
0.5139 EUR |
0.5036 EUR |
| 2022-07-27 |
0.4785 EUR |
16,945,769.2940 ADA |
0.4622 EUR |
0.4525 EUR |
0.5013 EUR |
0.4978 EUR |
| 2022-07-26 |
0.4558 EUR |
11,376,132.9158 ADA |
0.4648 EUR |
0.4456 EUR |
0.4682 EUR |
0.4626 EUR |
| 2022-07-25 |
0.4824 EUR |
11,208,789.5711 ADA |
0.5024 EUR |
0.4705 EUR |
0.5058 EUR |
0.4728 EUR |
| 2022-07-24 |
0.5105 EUR |
15,421,749.8884 ADA |
0.5063 EUR |
0.4998 EUR |
0.5257 EUR |
0.5043 EUR |
| 2022-07-23 |
0.4830 EUR |
11,789,355.9878 ADA |
0.4736 EUR |
0.4640 EUR |
0.5084 EUR |
0.5069 EUR |
| 2022-07-22 |
0.4864 EUR |
14,051,616.6503 ADA |
0.4889 EUR |
0.4676 EUR |
0.5039 EUR |
0.4744 EUR |
| 2022-07-21 |
0.4795 EUR |
14,839,719.2324 ADA |
0.4824 EUR |
0.4650 EUR |
0.5066 EUR |
0.4894 EUR |
| 2022-07-20 |
0.5093 EUR |
32,936,338.2199 ADA |
0.5036 EUR |
0.4760 EUR |
0.5348 EUR |
0.4820 EUR |
| 2022-07-19 |
0.4905 EUR |
25,071,530.9040 ADA |
0.4827 EUR |
0.4657 EUR |
0.5140 EUR |
0.5048 EUR |
| 2022-07-18 |
0.4737 EUR |
25,913,479.8881 ADA |
0.4441 EUR |
0.4420 EUR |
0.4910 EUR |
0.4843 EUR |
| 2022-07-17 |
0.4496 EUR |
8,529,887.9071 ADA |
0.4538 EUR |
0.4385 EUR |
0.4618 EUR |
0.4455 EUR |
| 2022-07-16 |
0.4435 EUR |
9,868,972.4832 ADA |
0.4385 EUR |
0.4277 EUR |
0.4549 EUR |
0.4537 EUR |
| 2022-07-15 |
0.4385 EUR |
9,653,081.0888 ADA |
0.4403 EUR |
0.4288 EUR |
0.4490 EUR |
0.4373 EUR |
| 2022-07-14 |
0.4312 EUR |
12,791,079.2224 ADA |
0.4368 EUR |
0.4168 EUR |
0.4447 EUR |
0.4391 EUR |
| 2022-07-13 |
0.4177 EUR |
16,678,524.3111 ADA |
0.4157 EUR |
0.4041 EUR |
0.4391 EUR |
0.4377 EUR |
| 2022-07-12 |
0.4284 EUR |
7,831,904.5843 ADA |
0.4326 EUR |
0.4190 EUR |
0.4402 EUR |
0.4199 EUR |
| 2022-07-11 |
0.4436 EUR |
8,281,168.6224 ADA |
0.4548 EUR |
0.4305 EUR |
0.4552 EUR |
0.4335 EUR |
| 2022-07-10 |
0.4574 EUR |
7,020,087.7756 ADA |
0.4696 EUR |
0.4470 EUR |
0.4711 EUR |
0.4549 EUR |
| 2022-07-09 |
0.4706 EUR |
6,702,497.2686 ADA |
0.4576 EUR |
0.4561 EUR |
0.4760 EUR |
0.4689 EUR |