Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.5538 EUR |
15,731,896.5382 ADA |
0.5461 EUR |
0.5292 EUR |
0.5720 EUR |
0.5660 EUR |
| 2024-02-25 |
0.5443 EUR |
5,648,575.4418 ADA |
0.5514 EUR |
0.5364 EUR |
0.5540 EUR |
0.5462 EUR |
| 2024-02-24 |
0.5437 EUR |
5,579,578.9221 ADA |
0.5377 EUR |
0.5264 EUR |
0.5539 EUR |
0.5511 EUR |
| 2024-02-23 |
0.5379 EUR |
9,402,523.2029 ADA |
0.5412 EUR |
0.5246 EUR |
0.5498 EUR |
0.5365 EUR |
| 2024-02-22 |
0.5509 EUR |
10,348,651.5861 ADA |
0.5535 EUR |
0.5370 EUR |
0.5602 EUR |
0.5433 EUR |
| 2024-02-21 |
0.5480 EUR |
14,623,051.5977 ADA |
0.5748 EUR |
0.5320 EUR |
0.5769 EUR |
0.5495 EUR |
| 2024-02-20 |
0.5733 EUR |
17,933,879.3204 ADA |
0.5863 EUR |
0.5520 EUR |
0.5959 EUR |
0.5750 EUR |
| 2024-02-19 |
0.5820 EUR |
11,586,803.1057 ADA |
0.5749 EUR |
0.5716 EUR |
0.5950 EUR |
0.5877 EUR |
| 2024-02-18 |
0.5800 EUR |
16,870,099.7983 ADA |
0.5663 EUR |
0.5654 EUR |
0.5938 EUR |
0.5776 EUR |
| 2024-02-17 |
0.5454 EUR |
9,462,572.2446 ADA |
0.5560 EUR |
0.5273 EUR |
0.5669 EUR |
0.5637 EUR |
| 2024-02-16 |
0.5551 EUR |
12,180,094.8749 ADA |
0.5656 EUR |
0.5410 EUR |
0.5700 EUR |
0.5494 EUR |
| 2024-02-15 |
0.5537 EUR |
17,909,836.3582 ADA |
0.5383 EUR |
0.5327 EUR |
0.5690 EUR |
0.5594 EUR |
| 2024-02-14 |
0.5314 EUR |
18,253,153.6803 ADA |
0.5087 EUR |
0.5038 EUR |
0.5490 EUR |
0.5376 EUR |
| 2024-02-13 |
0.5097 EUR |
15,644,783.8072 ADA |
0.5179 EUR |
0.4977 EUR |
0.5229 EUR |
0.5089 EUR |
| 2024-02-12 |
0.5121 EUR |
14,720,543.6677 ADA |
0.4997 EUR |
0.4903 EUR |
0.5254 EUR |
0.5183 EUR |
| 2024-02-11 |
0.5070 EUR |
8,153,535.7034 ADA |
0.5082 EUR |
0.4944 EUR |
0.5195 EUR |
0.5000 EUR |
| 2024-02-10 |
0.4962 EUR |
9,838,668.0019 ADA |
0.4947 EUR |
0.4825 EUR |
0.5142 EUR |
0.5080 EUR |
| 2024-02-09 |
0.5001 EUR |
14,257,341.4187 ADA |
0.4920 EUR |
0.4897 EUR |
0.5086 EUR |
0.4951 EUR |
| 2024-02-08 |
0.4870 EUR |
16,837,055.7828 ADA |
0.4658 EUR |
0.4658 EUR |
0.4976 EUR |
0.4888 EUR |
| 2024-02-07 |
0.4548 EUR |
8,937,787.9190 ADA |
0.4632 EUR |
0.4410 EUR |
0.4674 EUR |
0.4646 EUR |
| 2024-02-06 |
0.4618 EUR |
4,426,372.5887 ADA |
0.4604 EUR |
0.4557 EUR |
0.4698 EUR |
0.4653 EUR |
| 2024-02-05 |
0.4615 EUR |
6,556,607.7635 ADA |
0.4579 EUR |
0.4536 EUR |
0.4710 EUR |
0.4592 EUR |
| 2024-02-04 |
0.4675 EUR |
4,245,968.6654 ADA |
0.4742 EUR |
0.4584 EUR |
0.4800 EUR |
0.4593 EUR |
| 2024-02-03 |
0.4811 EUR |
4,308,096.3436 ADA |
0.4766 EUR |
0.4740 EUR |
0.4865 EUR |
0.4751 EUR |
| 2024-02-02 |
0.4731 EUR |
8,632,467.1258 ADA |
0.4672 EUR |
0.4622 EUR |
0.4817 EUR |
0.4749 EUR |
| 2024-02-01 |
0.4563 EUR |
6,220,738.4131 ADA |
0.4606 EUR |
0.4494 EUR |
0.4654 EUR |
0.4653 EUR |
| 2024-01-31 |
0.4677 EUR |
10,499,939.7552 ADA |
0.4743 EUR |
0.4550 EUR |
0.4800 EUR |
0.4626 EUR |
| 2024-01-30 |
0.4827 EUR |
10,999,605.6688 ADA |
0.4853 EUR |
0.4665 EUR |
0.4950 EUR |
0.4742 EUR |
| 2024-01-29 |
0.4689 EUR |
8,968,164.1223 ADA |
0.4523 EUR |
0.4470 EUR |
0.4877 EUR |
0.4840 EUR |
| 2024-01-28 |
0.4539 EUR |
6,394,328.3628 ADA |
0.4486 EUR |
0.4451 EUR |
0.4613 EUR |
0.4488 EUR |
| 2024-01-27 |
0.4465 EUR |
4,794,018.2978 ADA |
0.4474 EUR |
0.4381 EUR |
0.4519 EUR |
0.4486 EUR |
| 2024-01-26 |
0.4441 EUR |
7,659,125.1487 ADA |
0.4302 EUR |
0.4270 EUR |
0.4516 EUR |
0.4468 EUR |
| 2024-01-25 |
0.4339 EUR |
6,603,426.1115 ADA |
0.4377 EUR |
0.4234 EUR |
0.4470 EUR |
0.4306 EUR |
| 2024-01-24 |
0.4345 EUR |
7,079,237.2648 ADA |
0.4395 EUR |
0.4277 EUR |
0.4411 EUR |
0.4339 EUR |
| 2024-01-23 |
0.4272 EUR |
13,636,315.9735 ADA |
0.4398 EUR |
0.4118 EUR |
0.4459 EUR |
0.4386 EUR |
| 2024-01-22 |
0.4494 EUR |
11,357,237.2443 ADA |
0.4622 EUR |
0.4375 EUR |
0.4644 EUR |
0.4396 EUR |
| 2024-01-21 |
0.4721 EUR |
4,682,810.5205 ADA |
0.4741 EUR |
0.4616 EUR |
0.4776 EUR |
0.4619 EUR |
| 2024-01-20 |
0.4711 EUR |
8,777,265.8051 ADA |
0.4630 EUR |
0.4579 EUR |
0.4773 EUR |
0.4730 EUR |
| 2024-01-19 |
0.4505 EUR |
13,626,301.2585 ADA |
0.4623 EUR |
0.4330 EUR |
0.4699 EUR |
0.4569 EUR |
| 2024-01-18 |
0.4713 EUR |
8,403,669.3719 ADA |
0.4855 EUR |
0.4560 EUR |
0.4855 EUR |
0.4637 EUR |
| 2024-01-17 |
0.4876 EUR |
8,250,499.8706 ADA |
0.4927 EUR |
0.4800 EUR |
0.4966 EUR |
0.4845 EUR |
| 2024-01-16 |
0.4943 EUR |
7,231,418.3441 ADA |
0.4833 EUR |
0.4831 EUR |
0.5039 EUR |
0.4974 EUR |
| 2024-01-15 |
0.4859 EUR |
9,346,640.4115 ADA |
0.4801 EUR |
0.4767 EUR |
0.4945 EUR |
0.4822 EUR |
| 2024-01-14 |
0.4952 EUR |
6,207,747.6852 ADA |
0.5025 EUR |
0.4828 EUR |
0.5033 EUR |
0.4850 EUR |
| 2024-01-13 |
0.5014 EUR |
6,115,062.9193 ADA |
0.5015 EUR |
0.4861 EUR |
0.5077 EUR |
0.5040 EUR |
| 2024-01-12 |
0.5140 EUR |
15,890,083.1578 ADA |
0.5304 EUR |
0.4820 EUR |
0.5371 EUR |
0.4999 EUR |
| 2024-01-11 |
0.5328 EUR |
32,711,814.6475 ADA |
0.5169 EUR |
0.5103 EUR |
0.5627 EUR |
0.5297 EUR |
| 2024-01-10 |
0.4902 EUR |
22,699,879.8723 ADA |
0.4698 EUR |
0.4472 EUR |
0.5380 EUR |
0.5341 EUR |
| 2024-01-09 |
0.4710 EUR |
13,868,960.2582 ADA |
0.4949 EUR |
0.4548 EUR |
0.4965 EUR |
0.4665 EUR |
| 2024-01-08 |
0.4690 EUR |
18,466,020.8863 ADA |
0.4522 EUR |
0.4253 EUR |
0.4977 EUR |
0.4941 EUR |