Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-22 |
0.9065 EUR |
81,188,264.3103 ADA |
0.9081 EUR |
0.6500 EUR |
0.9470 EUR |
0.9049 EUR |
| 2021-02-21 |
0.9157 EUR |
25,228,577.6504 ADA |
0.9232 EUR |
0.8856 EUR |
0.9600 EUR |
0.9083 EUR |
| 2021-02-20 |
0.8442 EUR |
69,594,434.2744 ADA |
0.7652 EUR |
0.7550 EUR |
1.0000 EUR |
0.9232 EUR |
| 2021-02-19 |
0.7620 EUR |
19,461,316.8200 ADA |
0.7590 EUR |
0.7300 EUR |
0.7800 EUR |
0.7650 EUR |
| 2021-02-18 |
0.7490 EUR |
26,897,156.3960 ADA |
0.7411 EUR |
0.7411 EUR |
0.7970 EUR |
0.7568 EUR |
| 2021-02-17 |
0.7314 EUR |
20,726,876.7075 ADA |
0.7207 EUR |
0.6830 EUR |
0.7470 EUR |
0.7421 EUR |
| 2021-02-16 |
0.7159 EUR |
20,791,593.4316 ADA |
0.7108 EUR |
0.6910 EUR |
0.7485 EUR |
0.7210 EUR |
| 2021-02-15 |
0.7038 EUR |
37,257,858.9893 ADA |
0.6971 EUR |
0.5700 EUR |
0.7524 EUR |
0.7105 EUR |
| 2021-02-14 |
0.7263 EUR |
36,603,195.5966 ADA |
0.7548 EUR |
0.6400 EUR |
0.7606 EUR |
0.6978 EUR |
| 2021-02-13 |
0.7601 EUR |
38,409,710.4063 ADA |
0.7655 EUR |
0.5510 EUR |
0.7900 EUR |
0.7548 EUR |
| 2021-02-12 |
0.7665 EUR |
33,032,111.8109 ADA |
0.7681 EUR |
0.7051 EUR |
0.7861 EUR |
0.7650 EUR |
| 2021-02-11 |
0.7725 EUR |
53,643,672.1718 ADA |
0.7794 EUR |
0.7150 EUR |
0.8102 EUR |
0.7655 EUR |
| 2021-02-10 |
0.6816 EUR |
100,887,996.2024 ADA |
0.5839 EUR |
0.5836 EUR |
0.7881 EUR |
0.7793 EUR |
| 2021-02-09 |
0.5732 EUR |
29,930,647.7973 ADA |
0.5633 EUR |
0.5500 EUR |
0.5897 EUR |
0.5831 EUR |
| 2021-02-08 |
0.5566 EUR |
52,296,047.2282 ADA |
0.5495 EUR |
0.5257 EUR |
0.6047 EUR |
0.5637 EUR |
| 2021-02-07 |
0.5396 EUR |
75,474,343.5123 ADA |
0.5279 EUR |
0.4450 EUR |
0.5904 EUR |
0.5513 EUR |
| 2021-02-06 |
0.4884 EUR |
59,106,901.6332 ADA |
0.4490 EUR |
0.4350 EUR |
0.5680 EUR |
0.5279 EUR |
| 2021-02-05 |
0.4099 EUR |
52,326,266.1531 ADA |
0.3703 EUR |
0.3659 EUR |
0.4671 EUR |
0.4495 EUR |
| 2021-02-04 |
0.3677 EUR |
19,501,888.2679 ADA |
0.3673 EUR |
0.3411 EUR |
0.3745 EUR |
0.3681 EUR |
| 2021-02-03 |
0.3607 EUR |
22,080,725.7867 ADA |
0.3539 EUR |
0.3461 EUR |
0.3750 EUR |
0.3675 EUR |
| 2021-02-02 |
0.3463 EUR |
53,905,684.6465 ADA |
0.3391 EUR |
0.3219 EUR |
0.3790 EUR |
0.3536 EUR |
| 2021-02-01 |
0.3119 EUR |
34,973,904.9964 ADA |
0.2849 EUR |
0.2760 EUR |
0.3555 EUR |
0.3389 EUR |
| 2021-01-31 |
0.2923 EUR |
12,775,042.8800 ADA |
0.2992 EUR |
0.2795 EUR |
0.3099 EUR |
0.2855 EUR |
| 2021-01-30 |
0.2940 EUR |
14,231,933.7056 ADA |
0.2881 EUR |
0.2781 EUR |
0.3100 EUR |
0.2998 EUR |
| 2021-01-29 |
0.2852 EUR |
20,535,501.3836 ADA |
0.2842 EUR |
0.2735 EUR |
0.3039 EUR |
0.2863 EUR |
| 2021-01-28 |
0.2708 EUR |
9,556,453.9684 ADA |
0.2572 EUR |
0.2526 EUR |
0.2931 EUR |
0.2844 EUR |
| 2021-01-27 |
0.2702 EUR |
14,934,502.8460 ADA |
0.2825 EUR |
0.2511 EUR |
0.2825 EUR |
0.2580 EUR |
| 2021-01-26 |
0.2820 EUR |
7,511,216.2326 ADA |
0.2814 EUR |
0.2673 EUR |
0.2896 EUR |
0.2826 EUR |
| 2021-01-25 |
0.2865 EUR |
9,228,106.4687 ADA |
0.2905 EUR |
0.2807 EUR |
0.3000 EUR |
0.2824 EUR |
| 2021-01-24 |
0.2874 EUR |
10,705,899.4963 ADA |
0.2843 EUR |
0.2762 EUR |
0.3038 EUR |
0.2905 EUR |
| 2021-01-23 |
0.2855 EUR |
9,001,630.9071 ADA |
0.2867 EUR |
0.2760 EUR |
0.2949 EUR |
0.2843 EUR |
| 2021-01-22 |
0.2702 EUR |
17,497,279.2587 ADA |
0.2530 EUR |
0.2300 EUR |
0.3129 EUR |
0.2873 EUR |
| 2021-01-21 |
0.2815 EUR |
23,770,661.3370 ADA |
0.3100 EUR |
0.2457 EUR |
0.3128 EUR |
0.2530 EUR |
| 2021-01-20 |
0.3064 EUR |
19,836,523.3691 ADA |
0.3030 EUR |
0.2650 EUR |
0.3110 EUR |
0.3098 EUR |
| 2021-01-19 |
0.3052 EUR |
16,128,374.6351 ADA |
0.3069 EUR |
0.3000 EUR |
0.3173 EUR |
0.3036 EUR |
| 2021-01-18 |
0.3112 EUR |
16,274,089.8840 ADA |
0.3157 EUR |
0.3021 EUR |
0.3290 EUR |
0.3066 EUR |
| 2021-01-17 |
0.3032 EUR |
32,298,005.7047 ADA |
0.2902 EUR |
0.2823 EUR |
0.3330 EUR |
0.3163 EUR |
| 2021-01-16 |
0.2706 EUR |
33,094,696.4381 ADA |
0.2506 EUR |
0.2505 EUR |
0.3044 EUR |
0.2907 EUR |
| 2021-01-15 |
0.2535 EUR |
20,716,980.1498 ADA |
0.2564 EUR |
0.2292 EUR |
0.2720 EUR |
0.2506 EUR |
| 2021-01-14 |
0.2568 EUR |
14,932,701.5952 ADA |
0.2570 EUR |
0.2416 EUR |
0.2668 EUR |
0.2565 EUR |
| 2021-01-13 |
0.2461 EUR |
14,606,533.7293 ADA |
0.2351 EUR |
0.2219 EUR |
0.2596 EUR |
0.2571 EUR |
| 2021-01-12 |
0.2315 EUR |
21,427,346.4259 ADA |
0.2274 EUR |
0.2168 EUR |
0.2619 EUR |
0.2357 EUR |
| 2021-01-11 |
0.2376 EUR |
35,966,726.6460 ADA |
0.2477 EUR |
0.1863 EUR |
0.2478 EUR |
0.2274 EUR |
| 2021-01-10 |
0.2574 EUR |
23,304,582.4563 ADA |
0.2685 EUR |
0.2214 EUR |
0.2778 EUR |
0.2464 EUR |
| 2021-01-09 |
0.2575 EUR |
17,572,535.0880 ADA |
0.2472 EUR |
0.2301 EUR |
0.2780 EUR |
0.2678 EUR |
| 2021-01-08 |
0.2463 EUR |
23,182,668.3929 ADA |
0.2450 EUR |
0.2100 EUR |
0.2617 EUR |
0.2477 EUR |
| 2021-01-07 |
0.2577 EUR |
39,092,141.7348 ADA |
0.2721 EUR |
0.1900 EUR |
0.2888 EUR |
0.2433 EUR |
| 2021-01-06 |
0.2418 EUR |
55,184,782.5048 ADA |
0.2118 EUR |
0.2071 EUR |
0.2825 EUR |
0.2717 EUR |
| 2021-01-05 |
0.1977 EUR |
29,581,842.6160 ADA |
0.1839 EUR |
0.1688 EUR |
0.2155 EUR |
0.2116 EUR |
| 2021-01-04 |
0.1752 EUR |
27,609,819.8570 ADA |
0.1667 EUR |
0.1537 EUR |
0.1960 EUR |
0.1837 EUR |