Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
1.1490 EUR |
32,903,190.4139 ADA |
1.1039 EUR |
1.0755 EUR |
1.2000 EUR |
1.1662 EUR |
| 2021-04-12 |
1.0976 EUR |
23,268,611.3167 ADA |
1.0631 EUR |
1.0600 EUR |
1.1322 EUR |
1.1076 EUR |
| 2021-04-11 |
1.0471 EUR |
25,549,643.3094 ADA |
1.0231 EUR |
1.0010 EUR |
1.0910 EUR |
1.0717 EUR |
| 2021-04-10 |
1.0183 EUR |
14,594,518.0611 ADA |
1.0105 EUR |
0.9950 EUR |
1.0390 EUR |
1.0218 EUR |
| 2021-04-09 |
1.0169 EUR |
9,750,345.2721 ADA |
1.0231 EUR |
1.0000 EUR |
1.0290 EUR |
1.0095 EUR |
| 2021-04-08 |
1.0146 EUR |
10,678,331.4573 ADA |
0.9900 EUR |
0.9850 EUR |
1.0299 EUR |
1.0208 EUR |
| 2021-04-07 |
1.0179 EUR |
19,251,190.1221 ADA |
1.0572 EUR |
0.9766 EUR |
1.0899 EUR |
1.0010 EUR |
| 2021-04-06 |
1.0639 EUR |
40,112,024.4890 ADA |
1.0245 EUR |
0.9945 EUR |
1.1349 EUR |
1.0472 EUR |
| 2021-04-05 |
1.0099 EUR |
17,827,344.4350 ADA |
1.0061 EUR |
0.9923 EUR |
1.0387 EUR |
1.0242 EUR |
| 2021-04-04 |
1.0076 EUR |
10,422,658.6630 ADA |
0.9914 EUR |
0.9842 EUR |
1.0317 EUR |
1.0034 EUR |
| 2021-04-03 |
1.0269 EUR |
15,801,872.9945 ADA |
1.0114 EUR |
0.9910 EUR |
1.0500 EUR |
1.0020 EUR |
| 2021-04-02 |
1.0269 EUR |
15,285,195.1259 ADA |
1.0048 EUR |
0.9986 EUR |
1.0649 EUR |
1.0152 EUR |
| 2021-04-01 |
1.0120 EUR |
8,481,720.0939 ADA |
1.0153 EUR |
0.9893 EUR |
1.0300 EUR |
1.0071 EUR |
| 2021-03-31 |
1.0099 EUR |
13,889,491.6557 ADA |
1.0325 EUR |
0.9874 EUR |
1.0343 EUR |
1.0120 EUR |
| 2021-03-30 |
1.0351 EUR |
13,190,433.0662 ADA |
1.0203 EUR |
1.0098 EUR |
1.0523 EUR |
1.0326 EUR |
| 2021-03-29 |
1.0247 EUR |
11,613,864.2966 ADA |
1.0106 EUR |
0.9990 EUR |
1.0438 EUR |
1.0175 EUR |
| 2021-03-28 |
1.0080 EUR |
10,761,892.3965 ADA |
0.9967 EUR |
0.9801 EUR |
1.0600 EUR |
1.0104 EUR |
| 2021-03-27 |
1.0070 EUR |
15,288,060.3057 ADA |
1.0308 EUR |
0.9769 EUR |
1.0550 EUR |
1.0002 EUR |
| 2021-03-26 |
1.0240 EUR |
31,643,923.1618 ADA |
0.9319 EUR |
0.9308 EUR |
1.0980 EUR |
1.0178 EUR |
| 2021-03-25 |
0.9388 EUR |
27,331,542.1682 ADA |
0.9057 EUR |
0.8896 EUR |
0.9800 EUR |
0.9549 EUR |
| 2021-03-24 |
0.9480 EUR |
21,831,415.5513 ADA |
0.9460 EUR |
0.8822 EUR |
0.9874 EUR |
0.9130 EUR |
| 2021-03-23 |
0.9520 EUR |
22,060,660.1905 ADA |
0.9270 EUR |
0.9083 EUR |
0.9925 EUR |
0.9488 EUR |
| 2021-03-22 |
0.9664 EUR |
31,684,069.0427 ADA |
0.9996 EUR |
0.8880 EUR |
1.0359 EUR |
0.9353 EUR |
| 2021-03-21 |
1.0101 EUR |
19,480,412.2509 ADA |
1.0091 EUR |
0.9765 EUR |
1.0446 EUR |
1.0020 EUR |
| 2021-03-20 |
1.0558 EUR |
24,581,110.7673 ADA |
1.0898 EUR |
1.0171 EUR |
1.1027 EUR |
1.0275 EUR |
| 2021-03-19 |
1.0726 EUR |
35,058,982.9431 ADA |
1.0328 EUR |
0.9940 EUR |
1.1300 EUR |
1.0916 EUR |
| 2021-03-18 |
1.1420 EUR |
69,852,441.0467 ADA |
1.1480 EUR |
1.0322 EUR |
1.2380 EUR |
1.0399 EUR |
| 2021-03-17 |
1.0852 EUR |
54,371,829.0218 ADA |
1.0480 EUR |
1.0131 EUR |
1.1979 EUR |
1.1490 EUR |
| 2021-03-16 |
0.9767 EUR |
69,640,294.1297 ADA |
0.8666 EUR |
0.8430 EUR |
1.1000 EUR |
1.0353 EUR |
| 2021-03-15 |
0.8674 EUR |
29,567,319.3311 ADA |
0.8810 EUR |
0.8405 EUR |
0.9040 EUR |
0.8739 EUR |
| 2021-03-14 |
0.8956 EUR |
23,316,442.7265 ADA |
0.9030 EUR |
0.8802 EUR |
0.9168 EUR |
0.8923 EUR |
| 2021-03-13 |
0.9170 EUR |
47,315,008.7070 ADA |
0.8627 EUR |
0.8250 EUR |
0.9882 EUR |
0.9032 EUR |
| 2021-03-12 |
0.8956 EUR |
44,922,196.3547 ADA |
0.9393 EUR |
0.8480 EUR |
0.9500 EUR |
0.8657 EUR |
| 2021-03-11 |
0.9378 EUR |
24,709,508.2185 ADA |
0.9511 EUR |
0.9250 EUR |
0.9572 EUR |
0.9389 EUR |
| 2021-03-10 |
0.9755 EUR |
19,045,393.9759 ADA |
1.0080 EUR |
0.9301 EUR |
1.0160 EUR |
0.9630 EUR |
| 2021-03-09 |
0.9810 EUR |
35,658,078.6902 ADA |
0.9424 EUR |
0.9376 EUR |
1.0360 EUR |
0.9943 EUR |
| 2021-03-08 |
0.9459 EUR |
24,397,256.5784 ADA |
0.9482 EUR |
0.9252 EUR |
0.9882 EUR |
0.9439 EUR |
| 2021-03-07 |
0.9470 EUR |
16,652,668.2216 ADA |
0.9477 EUR |
0.9290 EUR |
0.9608 EUR |
0.9421 EUR |
| 2021-03-06 |
0.9505 EUR |
20,691,756.3078 ADA |
0.9732 EUR |
0.9128 EUR |
0.9919 EUR |
0.9328 EUR |
| 2021-03-05 |
0.9539 EUR |
37,538,671.2051 ADA |
0.9320 EUR |
0.8650 EUR |
1.0050 EUR |
0.9800 EUR |
| 2021-03-04 |
0.9507 EUR |
50,397,393.4108 ADA |
1.0090 EUR |
0.8888 EUR |
1.0228 EUR |
0.9248 EUR |
| 2021-03-03 |
1.0270 EUR |
21,979,842.8204 ADA |
1.0142 EUR |
1.0023 EUR |
1.0483 EUR |
1.0129 EUR |
| 2021-03-02 |
1.0206 EUR |
35,261,457.2213 ADA |
1.0770 EUR |
0.9800 EUR |
1.0816 EUR |
0.9887 EUR |
| 2021-03-01 |
1.0673 EUR |
39,376,612.2904 ADA |
1.0896 EUR |
1.0200 EUR |
1.1240 EUR |
1.0683 EUR |
| 2021-02-28 |
1.0401 EUR |
60,578,136.7583 ADA |
1.0953 EUR |
0.9611 EUR |
1.1312 EUR |
1.1091 EUR |
| 2021-02-27 |
1.1459 EUR |
72,628,125.9787 ADA |
1.0337 EUR |
1.0189 EUR |
1.2405 EUR |
1.1061 EUR |
| 2021-02-26 |
0.9626 EUR |
80,912,780.8648 ADA |
0.8879 EUR |
0.8173 EUR |
1.0825 EUR |
1.0277 EUR |
| 2021-02-25 |
0.8754 EUR |
43,192,118.1865 ADA |
0.8630 EUR |
0.8307 EUR |
0.9600 EUR |
0.8879 EUR |
| 2021-02-24 |
0.8261 EUR |
34,241,597.0801 ADA |
0.7898 EUR |
0.7404 EUR |
0.8999 EUR |
0.8624 EUR |
| 2021-02-23 |
0.8482 EUR |
77,245,709.8496 ADA |
0.9053 EUR |
0.6556 EUR |
0.9381 EUR |
0.7910 EUR |