Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
1.0472 EUR |
6,503,200.6047 ADA |
1.0315 EUR |
1.0093 EUR |
1.0633 EUR |
1.0481 EUR |
| 2022-02-08 |
1.0438 EUR |
16,326,299.2029 ADA |
1.0488 EUR |
0.9936 EUR |
1.1088 EUR |
1.0337 EUR |
| 2022-02-07 |
1.0341 EUR |
15,178,450.5095 ADA |
0.9987 EUR |
0.9837 EUR |
1.0593 EUR |
1.0450 EUR |
| 2022-02-06 |
0.9810 EUR |
5,170,713.3623 ADA |
0.9852 EUR |
0.9615 EUR |
1.0000 EUR |
0.9920 EUR |
| 2022-02-05 |
0.9938 EUR |
11,108,093.2093 ADA |
0.9946 EUR |
0.9548 EUR |
1.0286 EUR |
0.9891 EUR |
| 2022-02-04 |
0.9521 EUR |
12,942,492.1104 ADA |
0.9288 EUR |
0.9141 EUR |
0.9878 EUR |
0.9774 EUR |
| 2022-02-03 |
0.9144 EUR |
7,682,098.1399 ADA |
0.9100 EUR |
0.9000 EUR |
0.9265 EUR |
0.9198 EUR |
| 2022-02-02 |
0.9349 EUR |
9,951,066.3885 ADA |
0.9721 EUR |
0.9055 EUR |
0.9775 EUR |
0.9100 EUR |
| 2022-02-01 |
0.9478 EUR |
10,761,639.9668 ADA |
0.9374 EUR |
0.9221 EUR |
0.9646 EUR |
0.9605 EUR |
| 2022-01-31 |
0.9212 EUR |
9,814,777.7564 ADA |
0.9302 EUR |
0.9050 EUR |
0.9450 EUR |
0.9360 EUR |
| 2022-01-30 |
0.9419 EUR |
6,733,565.6962 ADA |
0.9531 EUR |
0.9194 EUR |
0.9679 EUR |
0.9287 EUR |
| 2022-01-29 |
0.9554 EUR |
8,725,087.8589 ADA |
0.9406 EUR |
0.9326 EUR |
0.9742 EUR |
0.9484 EUR |
| 2022-01-28 |
0.9308 EUR |
8,049,660.2266 ADA |
0.9364 EUR |
0.9066 EUR |
0.9512 EUR |
0.9420 EUR |
| 2022-01-27 |
0.9303 EUR |
11,094,416.3294 ADA |
0.9595 EUR |
0.8971 EUR |
0.9657 EUR |
0.9334 EUR |
| 2022-01-26 |
0.9655 EUR |
33,074,547.1443 ADA |
0.9238 EUR |
0.9064 EUR |
1.0500 EUR |
0.9560 EUR |
| 2022-01-25 |
0.9216 EUR |
19,370,087.1601 ADA |
0.9415 EUR |
0.8779 EUR |
0.9535 EUR |
0.9227 EUR |
| 2022-01-24 |
0.9040 EUR |
34,103,277.7480 ADA |
0.9932 EUR |
0.8419 EUR |
0.9932 EUR |
0.9428 EUR |
| 2022-01-23 |
0.9797 EUR |
23,257,263.1449 ADA |
0.9480 EUR |
0.9274 EUR |
1.0599 EUR |
0.9857 EUR |
| 2022-01-22 |
0.9291 EUR |
41,183,598.4683 ADA |
0.9895 EUR |
0.8019 EUR |
1.0204 EUR |
0.9393 EUR |
| 2022-01-21 |
1.0525 EUR |
28,938,200.9820 ADA |
1.1136 EUR |
0.9733 EUR |
1.1361 EUR |
0.9979 EUR |
| 2022-01-20 |
1.1910 EUR |
12,165,955.5458 ADA |
1.1788 EUR |
1.1069 EUR |
1.2593 EUR |
1.1165 EUR |
| 2022-01-19 |
1.2337 EUR |
14,069,981.0640 ADA |
1.2885 EUR |
1.1701 EUR |
1.3549 EUR |
1.1834 EUR |
| 2022-01-18 |
1.3210 EUR |
19,424,974.3777 ADA |
1.4035 EUR |
1.2404 EUR |
1.4350 EUR |
1.2999 EUR |
| 2022-01-17 |
1.3275 EUR |
33,638,146.6529 ADA |
1.2384 EUR |
1.2167 EUR |
1.3844 EUR |
1.3770 EUR |
| 2022-01-16 |
1.2165 EUR |
17,183,080.4189 ADA |
1.1346 EUR |
1.1283 EUR |
1.2473 EUR |
1.2380 EUR |
| 2022-01-15 |
1.1297 EUR |
5,861,684.2224 ADA |
1.1323 EUR |
1.0989 EUR |
1.1565 EUR |
1.1408 EUR |
| 2022-01-14 |
1.1038 EUR |
11,611,015.8124 ADA |
1.0771 EUR |
1.0670 EUR |
1.1454 EUR |
1.1309 EUR |
| 2022-01-13 |
1.1143 EUR |
13,651,521.2637 ADA |
1.1487 EUR |
1.0750 EUR |
1.1833 EUR |
1.0803 EUR |
| 2022-01-12 |
1.1100 EUR |
11,786,986.3727 ADA |
1.0465 EUR |
1.0459 EUR |
1.1440 EUR |
1.1413 EUR |
| 2022-01-11 |
1.0355 EUR |
10,461,852.4927 ADA |
0.9913 EUR |
0.9905 EUR |
1.0549 EUR |
1.0437 EUR |
| 2022-01-10 |
0.9947 EUR |
14,018,865.3923 ADA |
1.0298 EUR |
0.9500 EUR |
1.0424 EUR |
0.9939 EUR |
| 2022-01-09 |
1.0369 EUR |
20,145,884.1858 ADA |
1.0422 EUR |
1.0112 EUR |
1.0736 EUR |
1.0330 EUR |
| 2022-01-08 |
1.0517 EUR |
24,279,252.1400 ADA |
1.0660 EUR |
0.9904 EUR |
1.1067 EUR |
1.0493 EUR |
| 2022-01-07 |
1.0777 EUR |
12,655,038.8590 ADA |
1.1340 EUR |
1.0516 EUR |
1.1382 EUR |
1.0685 EUR |
| 2022-01-06 |
1.0984 EUR |
12,213,672.6442 ADA |
1.0891 EUR |
1.0489 EUR |
1.1518 EUR |
1.1358 EUR |
| 2022-01-05 |
1.1331 EUR |
17,128,366.8669 ADA |
1.1614 EUR |
1.0552 EUR |
1.1973 EUR |
1.1000 EUR |
| 2022-01-04 |
1.1745 EUR |
4,965,579.9863 ADA |
1.1682 EUR |
1.1469 EUR |
1.1971 EUR |
1.1600 EUR |
| 2022-01-03 |
1.1846 EUR |
7,073,189.9454 ADA |
1.2133 EUR |
1.1585 EUR |
1.2133 EUR |
1.1694 EUR |
| 2022-01-02 |
1.2032 EUR |
4,217,869.3167 ADA |
1.2136 EUR |
1.1830 EUR |
1.2248 EUR |
1.2145 EUR |
| 2022-01-01 |
1.1819 EUR |
3,920,150.4746 ADA |
1.1512 EUR |
1.1512 EUR |
1.2102 EUR |
1.2102 EUR |
| 2021-12-31 |
1.1770 EUR |
7,178,870.9797 ADA |
1.1993 EUR |
1.1266 EUR |
1.2236 EUR |
1.1574 EUR |
| 2021-12-30 |
1.1871 EUR |
5,864,760.6616 ADA |
1.1739 EUR |
1.1450 EUR |
1.2166 EUR |
1.1937 EUR |
| 2021-12-29 |
1.2153 EUR |
8,303,497.0182 ADA |
1.2372 EUR |
1.1650 EUR |
1.2720 EUR |
1.1726 EUR |
| 2021-12-28 |
1.2833 EUR |
14,755,326.5488 ADA |
1.3389 EUR |
1.2200 EUR |
1.3600 EUR |
1.2569 EUR |
| 2021-12-27 |
1.3686 EUR |
13,518,156.4016 ADA |
1.2853 EUR |
1.2813 EUR |
1.4098 EUR |
1.3406 EUR |
| 2021-12-26 |
1.2774 EUR |
5,347,637.7655 ADA |
1.2850 EUR |
1.2490 EUR |
1.2989 EUR |
1.2845 EUR |
| 2021-12-25 |
1.2676 EUR |
3,803,264.0786 ADA |
1.2324 EUR |
1.2216 EUR |
1.2922 EUR |
1.2852 EUR |
| 2021-12-24 |
1.2705 EUR |
8,537,988.1654 ADA |
1.3036 EUR |
1.2204 EUR |
1.3174 EUR |
1.2298 EUR |
| 2021-12-23 |
1.2485 EUR |
14,788,204.7725 ADA |
1.1730 EUR |
1.1555 EUR |
1.3163 EUR |
1.3001 EUR |
| 2021-12-22 |
1.1784 EUR |
8,986,547.2812 ADA |
1.1343 EUR |
1.1306 EUR |
1.2119 EUR |
1.1739 EUR |