Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.4239 EUR |
4,212,305.5849 ADA |
0.4240 EUR |
0.4201 EUR |
0.4266 EUR |
0.4246 EUR |
| 2024-06-04 |
0.4218 EUR |
4,476,476.0284 ADA |
0.4194 EUR |
0.4161 EUR |
0.4270 EUR |
0.4237 EUR |
| 2024-06-03 |
0.4183 EUR |
4,371,424.8754 ADA |
0.4114 EUR |
0.4089 EUR |
0.4248 EUR |
0.4208 EUR |
| 2024-06-02 |
0.4136 EUR |
2,369,917.0572 ADA |
0.4147 EUR |
0.4061 EUR |
0.4185 EUR |
0.4118 EUR |
| 2024-06-01 |
0.4137 EUR |
1,995,369.9337 ADA |
0.4125 EUR |
0.4103 EUR |
0.4175 EUR |
0.4160 EUR |
| 2024-05-31 |
0.4141 EUR |
4,591,445.2261 ADA |
0.4121 EUR |
0.4092 EUR |
0.4191 EUR |
0.4117 EUR |
| 2024-05-30 |
0.4148 EUR |
6,093,172.9034 ADA |
0.4173 EUR |
0.4100 EUR |
0.4215 EUR |
0.4123 EUR |
| 2024-05-29 |
0.4229 EUR |
4,602,762.5808 ADA |
0.4221 EUR |
0.4167 EUR |
0.4274 EUR |
0.4197 EUR |
| 2024-05-28 |
0.4208 EUR |
5,808,520.1739 ADA |
0.4309 EUR |
0.4161 EUR |
0.4313 EUR |
0.4213 EUR |
| 2024-05-27 |
0.4296 EUR |
7,157,581.2918 ADA |
0.4226 EUR |
0.4207 EUR |
0.4371 EUR |
0.4308 EUR |
| 2024-05-26 |
0.4236 EUR |
5,043,250.2263 ADA |
0.4266 EUR |
0.4197 EUR |
0.4269 EUR |
0.4225 EUR |
| 2024-05-25 |
0.4257 EUR |
4,279,363.4950 ADA |
0.4246 EUR |
0.4222 EUR |
0.4288 EUR |
0.4267 EUR |
| 2024-05-24 |
0.4258 EUR |
4,870,750.6115 ADA |
0.4308 EUR |
0.4194 EUR |
0.4346 EUR |
0.4236 EUR |
| 2024-05-23 |
0.4338 EUR |
11,497,918.7008 ADA |
0.4465 EUR |
0.4117 EUR |
0.4505 EUR |
0.4303 EUR |
| 2024-05-22 |
0.4455 EUR |
6,910,260.7422 ADA |
0.4540 EUR |
0.4378 EUR |
0.4546 EUR |
0.4466 EUR |
| 2024-05-21 |
0.4592 EUR |
10,990,862.7349 ADA |
0.4610 EUR |
0.4504 EUR |
0.4684 EUR |
0.4519 EUR |
| 2024-05-20 |
0.4392 EUR |
10,012,292.7829 ADA |
0.4292 EUR |
0.4229 EUR |
0.4599 EUR |
0.4580 EUR |
| 2024-05-19 |
0.4344 EUR |
3,618,430.6925 ADA |
0.4431 EUR |
0.4270 EUR |
0.4444 EUR |
0.4315 EUR |
| 2024-05-18 |
0.4428 EUR |
3,398,463.4634 ADA |
0.4434 EUR |
0.4372 EUR |
0.4472 EUR |
0.4435 EUR |
| 2024-05-17 |
0.4409 EUR |
10,011,208.1375 ADA |
0.4230 EUR |
0.4186 EUR |
0.4522 EUR |
0.4433 EUR |
| 2024-05-16 |
0.4192 EUR |
6,900,757.5108 ADA |
0.4152 EUR |
0.4120 EUR |
0.4248 EUR |
0.4227 EUR |
| 2024-05-15 |
0.4065 EUR |
8,044,943.9538 ADA |
0.3963 EUR |
0.3943 EUR |
0.4179 EUR |
0.4149 EUR |
| 2024-05-14 |
0.4008 EUR |
6,793,178.7895 ADA |
0.4045 EUR |
0.3940 EUR |
0.4068 EUR |
0.3943 EUR |
| 2024-05-13 |
0.4099 EUR |
9,281,019.3021 ADA |
0.4068 EUR |
0.3950 EUR |
0.4200 EUR |
0.4049 EUR |
| 2024-05-12 |
0.4080 EUR |
2,687,378.8647 ADA |
0.4076 EUR |
0.4025 EUR |
0.4116 EUR |
0.4064 EUR |
| 2024-05-11 |
0.4126 EUR |
2,951,563.5423 ADA |
0.4166 EUR |
0.4070 EUR |
0.4193 EUR |
0.4082 EUR |
| 2024-05-10 |
0.4245 EUR |
8,032,995.5904 ADA |
0.4300 EUR |
0.4118 EUR |
0.4348 EUR |
0.4163 EUR |
| 2024-05-09 |
0.4244 EUR |
7,409,044.5922 ADA |
0.4203 EUR |
0.4160 EUR |
0.4319 EUR |
0.4285 EUR |
| 2024-05-08 |
0.4225 EUR |
13,173,522.3803 ADA |
0.4106 EUR |
0.4060 EUR |
0.4363 EUR |
0.4203 EUR |
| 2024-05-07 |
0.4193 EUR |
7,797,427.9180 ADA |
0.4217 EUR |
0.4140 EUR |
0.4241 EUR |
0.4161 EUR |
| 2024-05-06 |
0.4298 EUR |
12,131,747.6066 ADA |
0.4259 EUR |
0.4188 EUR |
0.4420 EUR |
0.4232 EUR |
| 2024-05-05 |
0.4269 EUR |
6,028,985.4258 ADA |
0.4307 EUR |
0.4204 EUR |
0.4329 EUR |
0.4252 EUR |
| 2024-05-04 |
0.4354 EUR |
6,174,079.9768 ADA |
0.4346 EUR |
0.4311 EUR |
0.4424 EUR |
0.4329 EUR |
| 2024-05-03 |
0.4274 EUR |
8,430,922.9797 ADA |
0.4272 EUR |
0.4158 EUR |
0.4406 EUR |
0.4349 EUR |
| 2024-05-02 |
0.4226 EUR |
8,635,325.2753 ADA |
0.4188 EUR |
0.4095 EUR |
0.4318 EUR |
0.4256 EUR |
| 2024-05-01 |
0.4079 EUR |
17,783,207.0062 ADA |
0.4136 EUR |
0.3914 EUR |
0.4265 EUR |
0.4182 EUR |
| 2024-04-30 |
0.4091 EUR |
17,617,428.2856 ADA |
0.4265 EUR |
0.3972 EUR |
0.4318 EUR |
0.4126 EUR |
| 2024-04-29 |
0.4235 EUR |
7,063,867.1317 ADA |
0.4298 EUR |
0.4167 EUR |
0.4329 EUR |
0.4256 EUR |
| 2024-04-28 |
0.4402 EUR |
4,187,819.9563 ADA |
0.4376 EUR |
0.4294 EUR |
0.4473 EUR |
0.4319 EUR |
| 2024-04-27 |
0.4293 EUR |
6,592,059.0876 ADA |
0.4335 EUR |
0.4169 EUR |
0.4399 EUR |
0.4376 EUR |
| 2024-04-26 |
0.4376 EUR |
6,573,824.3441 ADA |
0.4387 EUR |
0.4307 EUR |
0.4467 EUR |
0.4335 EUR |
| 2024-04-25 |
0.4407 EUR |
9,022,974.0088 ADA |
0.4443 EUR |
0.4317 EUR |
0.4485 EUR |
0.4406 EUR |
| 2024-04-24 |
0.4574 EUR |
14,560,036.8464 ADA |
0.4669 EUR |
0.4386 EUR |
0.4774 EUR |
0.4403 EUR |
| 2024-04-23 |
0.4774 EUR |
14,837,157.7822 ADA |
0.4853 EUR |
0.4659 EUR |
0.4886 EUR |
0.4670 EUR |
| 2024-04-22 |
0.4810 EUR |
16,667,714.8914 ADA |
0.4690 EUR |
0.4646 EUR |
0.4908 EUR |
0.4872 EUR |
| 2024-04-21 |
0.4707 EUR |
13,640,624.7330 ADA |
0.4767 EUR |
0.4582 EUR |
0.4818 EUR |
0.4686 EUR |
| 2024-04-20 |
0.4602 EUR |
26,313,821.4864 ADA |
0.4404 EUR |
0.4371 EUR |
0.4795 EUR |
0.4732 EUR |
| 2024-04-19 |
0.4309 EUR |
32,061,542.9464 ADA |
0.4309 EUR |
0.3994 EUR |
0.4464 EUR |
0.4401 EUR |
| 2024-04-18 |
0.4224 EUR |
21,869,911.1039 ADA |
0.4165 EUR |
0.4071 EUR |
0.4333 EUR |
0.4302 EUR |
| 2024-04-17 |
0.4192 EUR |
26,576,008.2118 ADA |
0.4319 EUR |
0.4021 EUR |
0.4389 EUR |
0.4167 EUR |