Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.4648 EUR |
12,715,902.7465 ADA |
0.4696 EUR |
0.4538 EUR |
0.4825 EUR |
0.4629 EUR |
| 2022-07-07 |
0.4633 EUR |
13,214,901.8552 ADA |
0.4531 EUR |
0.4522 EUR |
0.4747 EUR |
0.4719 EUR |
| 2022-07-06 |
0.4483 EUR |
8,017,642.7455 ADA |
0.4451 EUR |
0.4355 EUR |
0.4563 EUR |
0.4543 EUR |
| 2022-07-05 |
0.4428 EUR |
10,411,140.2130 ADA |
0.4491 EUR |
0.4335 EUR |
0.4513 EUR |
0.4458 EUR |
| 2022-07-04 |
0.4396 EUR |
9,733,075.2911 ADA |
0.4365 EUR |
0.4260 EUR |
0.4540 EUR |
0.4484 EUR |
| 2022-07-03 |
0.4331 EUR |
5,019,873.8901 ADA |
0.4369 EUR |
0.4250 EUR |
0.4406 EUR |
0.4362 EUR |
| 2022-07-02 |
0.4327 EUR |
4,708,537.8989 ADA |
0.4302 EUR |
0.4230 EUR |
0.4420 EUR |
0.4371 EUR |
| 2022-07-01 |
0.4336 EUR |
7,626,228.4981 ADA |
0.4391 EUR |
0.4245 EUR |
0.4516 EUR |
0.4286 EUR |
| 2022-06-30 |
0.4267 EUR |
12,842,469.2846 ADA |
0.4451 EUR |
0.4167 EUR |
0.4472 EUR |
0.4264 EUR |
| 2022-06-29 |
0.4462 EUR |
8,831,802.9773 ADA |
0.4458 EUR |
0.4390 EUR |
0.4540 EUR |
0.4439 EUR |
| 2022-06-28 |
0.4568 EUR |
8,989,540.9478 ADA |
0.4586 EUR |
0.4440 EUR |
0.4722 EUR |
0.4456 EUR |
| 2022-06-27 |
0.4659 EUR |
13,638,301.6845 ADA |
0.4638 EUR |
0.4500 EUR |
0.4805 EUR |
0.4576 EUR |
| 2022-06-26 |
0.4840 EUR |
12,422,137.0998 ADA |
0.4728 EUR |
0.4620 EUR |
0.4985 EUR |
0.4636 EUR |
| 2022-06-25 |
0.4656 EUR |
11,217,367.2021 ADA |
0.4710 EUR |
0.4535 EUR |
0.4813 EUR |
0.4716 EUR |
| 2022-06-24 |
0.4714 EUR |
19,291,157.6195 ADA |
0.4560 EUR |
0.4525 EUR |
0.4910 EUR |
0.4747 EUR |
| 2022-06-23 |
0.4486 EUR |
13,805,566.5498 ADA |
0.4352 EUR |
0.4325 EUR |
0.4582 EUR |
0.4581 EUR |
| 2022-06-22 |
0.4442 EUR |
19,704,598.4335 ADA |
0.4551 EUR |
0.4316 EUR |
0.4554 EUR |
0.4333 EUR |
| 2022-06-21 |
0.4708 EUR |
24,336,638.9389 ADA |
0.4663 EUR |
0.4510 EUR |
0.4836 EUR |
0.4538 EUR |
| 2022-06-20 |
0.4626 EUR |
21,492,797.9457 ADA |
0.4622 EUR |
0.4376 EUR |
0.4828 EUR |
0.4697 EUR |
| 2022-06-19 |
0.4410 EUR |
24,902,628.9989 ADA |
0.4330 EUR |
0.4147 EUR |
0.4674 EUR |
0.4587 EUR |
| 2022-06-18 |
0.4324 EUR |
32,395,450.1474 ADA |
0.4632 EUR |
0.4002 EUR |
0.4715 EUR |
0.4346 EUR |
| 2022-06-17 |
0.4665 EUR |
9,956,477.4263 ADA |
0.4514 EUR |
0.4470 EUR |
0.4786 EUR |
0.4672 EUR |
| 2022-06-16 |
0.4754 EUR |
20,239,838.5993 ADA |
0.5098 EUR |
0.4426 EUR |
0.5223 EUR |
0.4473 EUR |
| 2022-06-15 |
0.4624 EUR |
48,534,274.8534 ADA |
0.4601 EUR |
0.4262 EUR |
0.5155 EUR |
0.5102 EUR |
| 2022-06-14 |
0.4650 EUR |
31,067,773.0164 ADA |
0.4446 EUR |
0.4200 EUR |
0.4967 EUR |
0.4572 EUR |
| 2022-06-13 |
0.4434 EUR |
40,346,253.8454 ADA |
0.4672 EUR |
0.4158 EUR |
0.4747 EUR |
0.4370 EUR |
| 2022-06-12 |
0.4943 EUR |
21,000,636.8763 ADA |
0.5272 EUR |
0.4734 EUR |
0.5328 EUR |
0.4802 EUR |
| 2022-06-11 |
0.5474 EUR |
14,708,113.2059 ADA |
0.5460 EUR |
0.5170 EUR |
0.5862 EUR |
0.5313 EUR |
| 2022-06-10 |
0.5645 EUR |
17,236,134.5055 ADA |
0.5946 EUR |
0.5408 EUR |
0.5982 EUR |
0.5452 EUR |
| 2022-06-09 |
0.6003 EUR |
10,681,737.4629 ADA |
0.5969 EUR |
0.5840 EUR |
0.6138 EUR |
0.5946 EUR |
| 2022-06-08 |
0.6029 EUR |
19,893,656.3695 ADA |
0.5730 EUR |
0.5692 EUR |
0.6242 EUR |
0.5977 EUR |
| 2022-06-07 |
0.5687 EUR |
20,092,665.2141 ADA |
0.5696 EUR |
0.5360 EUR |
0.6015 EUR |
0.5761 EUR |
| 2022-06-06 |
0.5756 EUR |
20,885,499.6661 ADA |
0.5284 EUR |
0.5268 EUR |
0.6019 EUR |
0.5690 EUR |
| 2022-06-05 |
0.5287 EUR |
5,251,830.2099 ADA |
0.5289 EUR |
0.5163 EUR |
0.5420 EUR |
0.5291 EUR |
| 2022-06-04 |
0.5230 EUR |
4,674,563.9300 ADA |
0.5236 EUR |
0.5088 EUR |
0.5330 EUR |
0.5247 EUR |
| 2022-06-03 |
0.5255 EUR |
10,943,531.1465 ADA |
0.5458 EUR |
0.5025 EUR |
0.5620 EUR |
0.5228 EUR |
| 2022-06-02 |
0.5382 EUR |
13,091,436.3791 ADA |
0.5179 EUR |
0.5156 EUR |
0.5569 EUR |
0.5470 EUR |
| 2022-06-01 |
0.5410 EUR |
20,580,751.5690 ADA |
0.5829 EUR |
0.5028 EUR |
0.5881 EUR |
0.5183 EUR |
| 2022-05-31 |
0.5911 EUR |
38,768,336.0667 ADA |
0.5281 EUR |
0.5266 EUR |
0.6400 EUR |
0.5920 EUR |
| 2022-05-30 |
0.4929 EUR |
17,094,442.6597 ADA |
0.4491 EUR |
0.4444 EUR |
0.5276 EUR |
0.5240 EUR |
| 2022-05-29 |
0.4397 EUR |
5,467,904.3332 ADA |
0.4320 EUR |
0.4250 EUR |
0.4496 EUR |
0.4476 EUR |
| 2022-05-28 |
0.4292 EUR |
4,416,820.3390 ADA |
0.4252 EUR |
0.4177 EUR |
0.4362 EUR |
0.4355 EUR |
| 2022-05-27 |
0.4295 EUR |
9,397,736.9424 ADA |
0.4459 EUR |
0.4151 EUR |
0.4500 EUR |
0.4229 EUR |
| 2022-05-26 |
0.4549 EUR |
11,111,893.7814 ADA |
0.4811 EUR |
0.4321 EUR |
0.4863 EUR |
0.4489 EUR |
| 2022-05-25 |
0.4828 EUR |
5,426,902.2353 ADA |
0.4861 EUR |
0.4752 EUR |
0.4969 EUR |
0.4825 EUR |
| 2022-05-24 |
0.4770 EUR |
8,192,738.5152 ADA |
0.4806 EUR |
0.4580 EUR |
0.4906 EUR |
0.4842 EUR |
| 2022-05-23 |
0.5052 EUR |
9,929,690.4603 ADA |
0.5120 EUR |
0.4716 EUR |
0.5234 EUR |
0.4775 EUR |
| 2022-05-22 |
0.5091 EUR |
5,457,640.7798 ADA |
0.4996 EUR |
0.4940 EUR |
0.5190 EUR |
0.5131 EUR |
| 2022-05-21 |
0.4998 EUR |
3,682,265.1020 ADA |
0.4885 EUR |
0.4822 EUR |
0.5090 EUR |
0.5010 EUR |
| 2022-05-20 |
0.4915 EUR |
9,205,728.7506 ADA |
0.5039 EUR |
0.4750 EUR |
0.5140 EUR |
0.4881 EUR |