Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-17 |
0.0723 EUR |
7,788,488.7244 ADA |
0.0705 EUR |
0.0688 EUR |
0.0745 EUR |
0.0741 EUR |
| 2020-06-16 |
0.0694 EUR |
3,274,836.6147 ADA |
0.0686 EUR |
0.0681 EUR |
0.0702 EUR |
0.0702 EUR |
| 2020-06-15 |
0.0686 EUR |
12,787,540.9899 ADA |
0.0677 EUR |
0.0613 EUR |
0.0706 EUR |
0.0695 EUR |
| 2020-06-14 |
0.0689 EUR |
2,827,080.8036 ADA |
0.0698 EUR |
0.0673 EUR |
0.0698 EUR |
0.0680 EUR |
| 2020-06-13 |
0.0704 EUR |
1,485,741.2362 ADA |
0.0707 EUR |
0.0686 EUR |
0.0707 EUR |
0.0700 EUR |
| 2020-06-12 |
0.0685 EUR |
5,627,374.0760 ADA |
0.0665 EUR |
0.0665 EUR |
0.0717 EUR |
0.0705 EUR |
| 2020-06-11 |
0.0701 EUR |
11,500,856.1049 ADA |
0.0738 EUR |
0.0652 EUR |
0.0749 EUR |
0.0664 EUR |
| 2020-06-10 |
0.0734 EUR |
7,031,381.0266 ADA |
0.0732 EUR |
0.0706 EUR |
0.0739 EUR |
0.0735 EUR |
| 2020-06-09 |
0.0748 EUR |
4,589,959.1969 ADA |
0.0763 EUR |
0.0734 EUR |
0.0764 EUR |
0.0734 EUR |
| 2020-06-08 |
0.0767 EUR |
4,344,200.8953 ADA |
0.0769 EUR |
0.0750 EUR |
0.0769 EUR |
0.0764 EUR |
| 2020-06-07 |
0.0763 EUR |
4,830,012.0895 ADA |
0.0764 EUR |
0.0734 EUR |
0.0784 EUR |
0.0762 EUR |
| 2020-06-06 |
0.0760 EUR |
3,433,663.2983 ADA |
0.0754 EUR |
0.0753 EUR |
0.0785 EUR |
0.0765 EUR |
| 2020-06-05 |
0.0771 EUR |
4,656,594.8417 ADA |
0.0785 EUR |
0.0743 EUR |
0.0785 EUR |
0.0757 EUR |
| 2020-06-04 |
0.0774 EUR |
7,930,224.9137 ADA |
0.0760 EUR |
0.0751 EUR |
0.0803 EUR |
0.0787 EUR |
| 2020-06-03 |
0.0732 EUR |
10,482,378.1349 ADA |
0.0703 EUR |
0.0692 EUR |
0.0766 EUR |
0.0761 EUR |
| 2020-06-02 |
0.0714 EUR |
13,368,620.8942 ADA |
0.0723 EUR |
0.0640 EUR |
0.0738 EUR |
0.0705 EUR |
| 2020-06-01 |
0.0695 EUR |
9,315,376.0159 ADA |
0.0668 EUR |
0.0662 EUR |
0.0744 EUR |
0.0722 EUR |
| 2020-05-31 |
0.0681 EUR |
16,577,853.3460 ADA |
0.0691 EUR |
0.0649 EUR |
0.0779 EUR |
0.0671 EUR |
| 2020-05-30 |
0.0635 EUR |
14,221,537.9055 ADA |
0.0577 EUR |
0.0577 EUR |
0.0697 EUR |
0.0693 EUR |
| 2020-05-29 |
0.0585 EUR |
8,284,460.0458 ADA |
0.0587 EUR |
0.0562 EUR |
0.0601 EUR |
0.0583 EUR |
| 2020-05-28 |
0.0542 EUR |
14,105,878.4633 ADA |
0.0501 EUR |
0.0498 EUR |
0.0608 EUR |
0.0582 EUR |
| 2020-05-27 |
0.0495 EUR |
2,876,879.1537 ADA |
0.0490 EUR |
0.0488 EUR |
0.0510 EUR |
0.0500 EUR |
| 2020-05-26 |
0.0492 EUR |
2,278,284.6142 ADA |
0.0496 EUR |
0.0475 EUR |
0.0496 EUR |
0.0488 EUR |
| 2020-05-25 |
0.0484 EUR |
3,975,089.2719 ADA |
0.0472 EUR |
0.0469 EUR |
0.0500 EUR |
0.0495 EUR |
| 2020-05-24 |
0.0490 EUR |
3,347,895.0508 ADA |
0.0505 EUR |
0.0474 EUR |
0.0516 EUR |
0.0474 EUR |
| 2020-05-23 |
0.0508 EUR |
1,608,087.2956 ADA |
0.0513 EUR |
0.0498 EUR |
0.0518 EUR |
0.0504 EUR |
| 2020-05-22 |
0.0493 EUR |
5,189,827.9882 ADA |
0.0474 EUR |
0.0469 EUR |
0.0523 EUR |
0.0512 EUR |
| 2020-05-21 |
0.0500 EUR |
6,194,241.2633 ADA |
0.0522 EUR |
0.0460 EUR |
0.0525 EUR |
0.0478 EUR |
| 2020-05-20 |
0.0519 EUR |
7,319,302.0787 ADA |
0.0519 EUR |
0.0489 EUR |
0.0527 EUR |
0.0518 EUR |
| 2020-05-19 |
0.0505 EUR |
2,669,771.0975 ADA |
0.0493 EUR |
0.0483 EUR |
0.0522 EUR |
0.0518 EUR |
| 2020-05-18 |
0.0487 EUR |
3,054,630.8978 ADA |
0.0476 EUR |
0.0476 EUR |
0.0507 EUR |
0.0497 EUR |
| 2020-05-17 |
0.0473 EUR |
2,622,878.7193 ADA |
0.0473 EUR |
0.0470 EUR |
0.0481 EUR |
0.0472 EUR |
| 2020-05-16 |
0.0468 EUR |
1,188,990.3482 ADA |
0.0464 EUR |
0.0464 EUR |
0.0474 EUR |
0.0472 EUR |
| 2020-05-15 |
0.0468 EUR |
1,192,543.0959 ADA |
0.0472 EUR |
0.0461 EUR |
0.0479 EUR |
0.0465 EUR |
| 2020-05-14 |
0.0476 EUR |
2,179,663.4366 ADA |
0.0478 EUR |
0.0468 EUR |
0.0482 EUR |
0.0473 EUR |
| 2020-05-13 |
0.0473 EUR |
3,139,094.1460 ADA |
0.0468 EUR |
0.0458 EUR |
0.0483 EUR |
0.0479 EUR |
| 2020-05-12 |
0.0455 EUR |
4,589,914.0928 ADA |
0.0445 EUR |
0.0445 EUR |
0.0475 EUR |
0.0466 EUR |
| 2020-05-11 |
0.0442 EUR |
3,646,424.2860 ADA |
0.0444 EUR |
0.0414 EUR |
0.0464 EUR |
0.0441 EUR |
| 2020-05-10 |
0.0452 EUR |
3,988,610.6874 ADA |
0.0469 EUR |
0.0400 EUR |
0.0469 EUR |
0.0435 EUR |
| 2020-05-09 |
0.0478 EUR |
1,819,102.9830 ADA |
0.0479 EUR |
0.0472 EUR |
0.0490 EUR |
0.0476 EUR |
| 2020-05-08 |
0.0477 EUR |
3,888,145.3741 ADA |
0.0474 EUR |
0.0469 EUR |
0.0495 EUR |
0.0479 EUR |
| 2020-05-07 |
0.0462 EUR |
3,525,020.3961 ADA |
0.0452 EUR |
0.0449 EUR |
0.0475 EUR |
0.0472 EUR |
| 2020-05-06 |
0.0455 EUR |
3,226,828.0338 ADA |
0.0456 EUR |
0.0452 EUR |
0.0474 EUR |
0.0454 EUR |
| 2020-05-05 |
0.0455 EUR |
2,154,658.2868 ADA |
0.0455 EUR |
0.0449 EUR |
0.0466 EUR |
0.0455 EUR |
| 2020-05-04 |
0.0450 EUR |
4,136,697.4154 ADA |
0.0448 EUR |
0.0423 EUR |
0.0460 EUR |
0.0453 EUR |
| 2020-05-03 |
0.0456 EUR |
3,233,044.4831 ADA |
0.0464 EUR |
0.0437 EUR |
0.0470 EUR |
0.0447 EUR |
| 2020-05-02 |
0.0464 EUR |
1,770,101.6360 ADA |
0.0463 EUR |
0.0451 EUR |
0.0469 EUR |
0.0465 EUR |
| 2020-05-01 |
0.0449 EUR |
2,750,413.1891 ADA |
0.0434 EUR |
0.0434 EUR |
0.0474 EUR |
0.0464 EUR |
| 2020-04-30 |
0.0454 EUR |
9,418,627.3165 ADA |
0.0474 EUR |
0.0430 EUR |
0.0502 EUR |
0.0434 EUR |
| 2020-04-29 |
0.0454 EUR |
7,390,268.6212 ADA |
0.0434 EUR |
0.0433 EUR |
0.0482 EUR |
0.0474 EUR |