Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
1.1193 EUR |
6,157,334.2891 ADA |
1.0984 EUR |
1.0885 EUR |
1.1426 EUR |
1.1332 EUR |
| 2021-12-20 |
1.0902 EUR |
5,749,101.9400 ADA |
1.1072 EUR |
1.0650 EUR |
1.1184 EUR |
1.1027 EUR |
| 2021-12-19 |
1.1325 EUR |
4,847,954.5778 ADA |
1.1041 EUR |
1.1041 EUR |
1.1666 EUR |
1.1061 EUR |
| 2021-12-18 |
1.1080 EUR |
3,567,077.6597 ADA |
1.0854 EUR |
1.0700 EUR |
1.1280 EUR |
1.1031 EUR |
| 2021-12-17 |
1.0846 EUR |
6,791,659.6904 ADA |
1.0948 EUR |
1.0476 EUR |
1.1178 EUR |
1.0890 EUR |
| 2021-12-16 |
1.1435 EUR |
5,066,479.7358 ADA |
1.1616 EUR |
1.1000 EUR |
1.1790 EUR |
1.1000 EUR |
| 2021-12-15 |
1.1276 EUR |
9,443,702.6323 ADA |
1.1248 EUR |
1.0706 EUR |
1.1788 EUR |
1.1597 EUR |
| 2021-12-14 |
1.1126 EUR |
9,792,094.0943 ADA |
1.0840 EUR |
1.0629 EUR |
1.1420 EUR |
1.1260 EUR |
| 2021-12-13 |
1.1156 EUR |
14,714,844.9889 ADA |
1.1915 EUR |
1.0620 EUR |
1.2005 EUR |
1.0865 EUR |
| 2021-12-12 |
1.1994 EUR |
6,109,783.9134 ADA |
1.1979 EUR |
1.1691 EUR |
1.2570 EUR |
1.1907 EUR |
| 2021-12-11 |
1.1542 EUR |
15,499,545.2828 ADA |
1.0720 EUR |
1.0551 EUR |
1.2200 EUR |
1.1908 EUR |
| 2021-12-10 |
1.1228 EUR |
11,925,329.5556 ADA |
1.1428 EUR |
1.0700 EUR |
1.1800 EUR |
1.0717 EUR |
| 2021-12-09 |
1.1820 EUR |
8,421,055.2971 ADA |
1.2311 EUR |
1.1433 EUR |
1.2428 EUR |
1.1602 EUR |
| 2021-12-08 |
1.2249 EUR |
6,413,655.4733 ADA |
1.2245 EUR |
1.1910 EUR |
1.2588 EUR |
1.2253 EUR |
| 2021-12-07 |
1.2707 EUR |
9,671,491.3005 ADA |
1.2615 EUR |
1.2134 EUR |
1.3200 EUR |
1.2285 EUR |
| 2021-12-06 |
1.1797 EUR |
13,848,786.6315 ADA |
1.2247 EUR |
1.1115 EUR |
1.2829 EUR |
1.2595 EUR |
| 2021-12-05 |
1.2116 EUR |
13,817,032.5535 ADA |
1.2692 EUR |
1.1408 EUR |
1.3400 EUR |
1.2300 EUR |
| 2021-12-04 |
1.2195 EUR |
30,305,214.4909 ADA |
1.3801 EUR |
1.0601 EUR |
1.4000 EUR |
1.2671 EUR |
| 2021-12-03 |
1.4356 EUR |
10,912,605.7391 ADA |
1.5224 EUR |
1.3400 EUR |
1.5313 EUR |
1.3839 EUR |
| 2021-12-02 |
1.4913 EUR |
22,098,363.2462 ADA |
1.3693 EUR |
1.3426 EUR |
1.5605 EUR |
1.5182 EUR |
| 2021-12-01 |
1.4017 EUR |
7,832,660.7499 ADA |
1.3733 EUR |
1.3540 EUR |
1.4400 EUR |
1.3643 EUR |
| 2021-11-30 |
1.3953 EUR |
8,055,322.5751 ADA |
1.4216 EUR |
1.3634 EUR |
1.4436 EUR |
1.3751 EUR |
| 2021-11-29 |
1.4173 EUR |
7,683,056.2007 ADA |
1.4136 EUR |
1.3808 EUR |
1.4600 EUR |
1.4237 EUR |
| 2021-11-28 |
1.3227 EUR |
14,338,090.0189 ADA |
1.3674 EUR |
1.2532 EUR |
1.4115 EUR |
1.4011 EUR |
| 2021-11-27 |
1.3800 EUR |
5,193,559.1617 ADA |
1.3565 EUR |
1.3547 EUR |
1.4020 EUR |
1.3666 EUR |
| 2021-11-26 |
1.3830 EUR |
15,647,909.7168 ADA |
1.4961 EUR |
1.3300 EUR |
1.5050 EUR |
1.3538 EUR |
| 2021-11-25 |
1.5087 EUR |
13,208,755.1246 ADA |
1.4891 EUR |
1.4066 EUR |
1.5645 EUR |
1.4948 EUR |
| 2021-11-24 |
1.4597 EUR |
25,428,251.1865 ADA |
1.5571 EUR |
1.3100 EUR |
1.5587 EUR |
1.4709 EUR |
| 2021-11-23 |
1.5787 EUR |
10,594,356.7140 ADA |
1.5816 EUR |
1.5060 EUR |
1.6189 EUR |
1.5573 EUR |
| 2021-11-22 |
1.5973 EUR |
8,213,621.4040 ADA |
1.6322 EUR |
1.5639 EUR |
1.6400 EUR |
1.5833 EUR |
| 2021-11-21 |
1.6621 EUR |
4,154,605.0590 ADA |
1.7075 EUR |
1.6284 EUR |
1.7092 EUR |
1.6334 EUR |
| 2021-11-20 |
1.6905 EUR |
6,565,094.4741 ADA |
1.6535 EUR |
1.6535 EUR |
1.7400 EUR |
1.7046 EUR |
| 2021-11-19 |
1.6292 EUR |
6,337,010.9697 ADA |
1.5744 EUR |
1.5470 EUR |
1.6776 EUR |
1.6544 EUR |
| 2021-11-18 |
1.5869 EUR |
11,485,181.2130 ADA |
1.6591 EUR |
1.5040 EUR |
1.6830 EUR |
1.5724 EUR |
| 2021-11-17 |
1.6395 EUR |
7,246,055.8627 ADA |
1.6592 EUR |
1.5900 EUR |
1.6736 EUR |
1.6497 EUR |
| 2021-11-16 |
1.6733 EUR |
14,357,120.6396 ADA |
1.7754 EUR |
1.5500 EUR |
1.7754 EUR |
1.6805 EUR |
| 2021-11-15 |
1.7944 EUR |
5,828,097.5662 ADA |
1.7841 EUR |
1.7710 EUR |
1.8300 EUR |
1.7849 EUR |
| 2021-11-14 |
1.7800 EUR |
3,608,484.7629 ADA |
1.7945 EUR |
1.7581 EUR |
1.8096 EUR |
1.7786 EUR |
| 2021-11-13 |
1.7947 EUR |
3,773,512.7950 ADA |
1.7893 EUR |
1.7669 EUR |
1.8195 EUR |
1.7939 EUR |
| 2021-11-12 |
1.7830 EUR |
7,609,473.0418 ADA |
1.8180 EUR |
1.7410 EUR |
1.8365 EUR |
1.7913 EUR |
| 2021-11-11 |
1.8382 EUR |
8,726,990.9884 ADA |
1.8310 EUR |
1.7959 EUR |
1.8805 EUR |
1.8324 EUR |
| 2021-11-10 |
1.8700 EUR |
22,926,855.1219 ADA |
1.9595 EUR |
1.6800 EUR |
2.0100 EUR |
1.8136 EUR |
| 2021-11-09 |
1.9625 EUR |
30,520,824.2111 ADA |
1.8332 EUR |
1.8163 EUR |
2.0500 EUR |
1.9840 EUR |
| 2021-11-08 |
1.7964 EUR |
14,144,130.2690 ADA |
1.7484 EUR |
1.7136 EUR |
1.8483 EUR |
1.8346 EUR |
| 2021-11-07 |
1.7381 EUR |
6,233,026.2193 ADA |
1.7386 EUR |
1.7098 EUR |
1.7654 EUR |
1.7490 EUR |
| 2021-11-06 |
1.7211 EUR |
7,184,047.7518 ADA |
1.7166 EUR |
1.6869 EUR |
1.7699 EUR |
1.7367 EUR |
| 2021-11-05 |
1.7224 EUR |
7,170,607.6945 ADA |
1.7172 EUR |
1.6979 EUR |
1.7484 EUR |
1.7043 EUR |
| 2021-11-04 |
1.7326 EUR |
10,702,568.8421 ADA |
1.7782 EUR |
1.6800 EUR |
1.8123 EUR |
1.7259 EUR |
| 2021-11-03 |
1.7904 EUR |
19,048,332.5181 ADA |
1.7019 EUR |
1.6848 EUR |
1.8500 EUR |
1.7722 EUR |
| 2021-11-02 |
1.7021 EUR |
10,828,896.7166 ADA |
1.6798 EUR |
1.6677 EUR |
1.7242 EUR |
1.6931 EUR |