Identifier on Bitvavo: ADA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.3468 EUR |
5,591,282.5659 ADA |
0.3464 EUR |
0.3387 EUR |
0.3530 EUR |
0.3496 EUR |
| 2023-11-18 |
0.3362 EUR |
8,023,345.0389 ADA |
0.3370 EUR |
0.3207 EUR |
0.3470 EUR |
0.3468 EUR |
| 2023-11-17 |
0.3366 EUR |
9,001,915.5627 ADA |
0.3421 EUR |
0.3243 EUR |
0.3486 EUR |
0.3368 EUR |
| 2023-11-16 |
0.3563 EUR |
23,321,326.5866 ADA |
0.3500 EUR |
0.3308 EUR |
0.3775 EUR |
0.3425 EUR |
| 2023-11-15 |
0.3411 EUR |
12,566,856.7790 ADA |
0.3291 EUR |
0.3257 EUR |
0.3510 EUR |
0.3485 EUR |
| 2023-11-14 |
0.3293 EUR |
10,808,163.7634 ADA |
0.3335 EUR |
0.3117 EUR |
0.3459 EUR |
0.3296 EUR |
| 2023-11-13 |
0.3441 EUR |
14,527,754.5212 ADA |
0.3590 EUR |
0.3297 EUR |
0.3640 EUR |
0.3366 EUR |
| 2023-11-12 |
0.3601 EUR |
11,010,568.9746 ADA |
0.3600 EUR |
0.3473 EUR |
0.3740 EUR |
0.3588 EUR |
| 2023-11-11 |
0.3604 EUR |
15,572,963.6593 ADA |
0.3614 EUR |
0.3464 EUR |
0.3705 EUR |
0.3605 EUR |
| 2023-11-10 |
0.3514 EUR |
19,514,291.3482 ADA |
0.3453 EUR |
0.3394 EUR |
0.3640 EUR |
0.3619 EUR |
| 2023-11-09 |
0.3442 EUR |
31,479,507.2681 ADA |
0.3344 EUR |
0.3100 EUR |
0.3610 EUR |
0.3405 EUR |
| 2023-11-08 |
0.3330 EUR |
9,982,805.3531 ADA |
0.3285 EUR |
0.3265 EUR |
0.3372 EUR |
0.3352 EUR |
| 2023-11-07 |
0.3264 EUR |
16,269,011.7024 ADA |
0.3382 EUR |
0.3125 EUR |
0.3414 EUR |
0.3277 EUR |
| 2023-11-06 |
0.3342 EUR |
17,167,979.9118 ADA |
0.3186 EUR |
0.3147 EUR |
0.3510 EUR |
0.3406 EUR |
| 2023-11-05 |
0.3178 EUR |
12,376,719.1464 ADA |
0.3063 EUR |
0.3042 EUR |
0.3268 EUR |
0.3206 EUR |
| 2023-11-04 |
0.3041 EUR |
5,493,815.8087 ADA |
0.3069 EUR |
0.2994 EUR |
0.3084 EUR |
0.3069 EUR |
| 2023-11-03 |
0.3001 EUR |
10,739,591.6934 ADA |
0.3049 EUR |
0.2931 EUR |
0.3081 EUR |
0.3068 EUR |
| 2023-11-02 |
0.2990 EUR |
21,765,223.1301 ADA |
0.2904 EUR |
0.2806 EUR |
0.3107 EUR |
0.3051 EUR |
| 2023-11-01 |
0.2797 EUR |
16,008,939.7728 ADA |
0.2767 EUR |
0.2659 EUR |
0.2921 EUR |
0.2909 EUR |
| 2023-10-31 |
0.2788 EUR |
10,700,020.9989 ADA |
0.2859 EUR |
0.2700 EUR |
0.2874 EUR |
0.2762 EUR |
| 2023-10-30 |
0.2821 EUR |
5,799,674.1349 ADA |
0.2805 EUR |
0.2764 EUR |
0.2856 EUR |
0.2855 EUR |
| 2023-10-29 |
0.2798 EUR |
4,601,419.4624 ADA |
0.2753 EUR |
0.2735 EUR |
0.2832 EUR |
0.2815 EUR |
| 2023-10-28 |
0.2775 EUR |
4,157,595.4999 ADA |
0.2740 EUR |
0.2733 EUR |
0.2817 EUR |
0.2760 EUR |
| 2023-10-27 |
0.2717 EUR |
6,099,754.3795 ADA |
0.2720 EUR |
0.2657 EUR |
0.2764 EUR |
0.2732 EUR |
| 2023-10-26 |
0.2753 EUR |
12,331,558.0600 ADA |
0.2655 EUR |
0.2654 EUR |
0.2820 EUR |
0.2729 EUR |
| 2023-10-25 |
0.2669 EUR |
8,181,929.5333 ADA |
0.2636 EUR |
0.2607 EUR |
0.2742 EUR |
0.2655 EUR |
| 2023-10-24 |
0.2652 EUR |
16,804,753.4766 ADA |
0.2635 EUR |
0.2550 EUR |
0.2770 EUR |
0.2644 EUR |
| 2023-10-23 |
0.2536 EUR |
11,039,588.2282 ADA |
0.2489 EUR |
0.2468 EUR |
0.2637 EUR |
0.2625 EUR |
| 2023-10-22 |
0.2446 EUR |
4,449,523.5157 ADA |
0.2440 EUR |
0.2410 EUR |
0.2494 EUR |
0.2492 EUR |
| 2023-10-21 |
0.2427 EUR |
5,947,385.0560 ADA |
0.2376 EUR |
0.2358 EUR |
0.2480 EUR |
0.2434 EUR |
| 2023-10-20 |
0.2364 EUR |
4,206,242.9430 ADA |
0.2337 EUR |
0.2321 EUR |
0.2388 EUR |
0.2370 EUR |
| 2023-10-19 |
0.2305 EUR |
2,938,884.9454 ADA |
0.2306 EUR |
0.2280 EUR |
0.2332 EUR |
0.2324 EUR |
| 2023-10-18 |
0.2326 EUR |
2,775,469.8852 ADA |
0.2332 EUR |
0.2300 EUR |
0.2346 EUR |
0.2312 EUR |
| 2023-10-17 |
0.2353 EUR |
2,136,575.1645 ADA |
0.2381 EUR |
0.2323 EUR |
0.2388 EUR |
0.2333 EUR |
| 2023-10-16 |
0.2397 EUR |
4,682,038.3024 ADA |
0.2354 EUR |
0.2350 EUR |
0.2457 EUR |
0.2381 EUR |
| 2023-10-15 |
0.2350 EUR |
3,219,792.8219 ADA |
0.2353 EUR |
0.2334 EUR |
0.2365 EUR |
0.2352 EUR |
| 2023-10-14 |
0.2346 EUR |
2,337,290.9168 ADA |
0.2344 EUR |
0.2329 EUR |
0.2359 EUR |
0.2352 EUR |
| 2023-10-13 |
0.2342 EUR |
2,852,220.8701 ADA |
0.2337 EUR |
0.2324 EUR |
0.2377 EUR |
0.2342 EUR |
| 2023-10-12 |
0.2315 EUR |
2,227,137.5157 ADA |
0.2330 EUR |
0.2295 EUR |
0.2342 EUR |
0.2335 EUR |
| 2023-10-11 |
0.2328 EUR |
2,439,657.8232 ADA |
0.2352 EUR |
0.2312 EUR |
0.2353 EUR |
0.2328 EUR |
| 2023-10-10 |
0.2362 EUR |
2,596,286.4332 ADA |
0.2375 EUR |
0.2330 EUR |
0.2398 EUR |
0.2355 EUR |
| 2023-10-09 |
0.2397 EUR |
3,713,308.9084 ADA |
0.2430 EUR |
0.2362 EUR |
0.2453 EUR |
0.2378 EUR |
| 2023-10-08 |
0.2428 EUR |
3,430,836.1348 ADA |
0.2444 EUR |
0.2417 EUR |
0.2449 EUR |
0.2430 EUR |
| 2023-10-07 |
0.2453 EUR |
2,470,848.0306 ADA |
0.2503 EUR |
0.2426 EUR |
0.2513 EUR |
0.2448 EUR |
| 2023-10-06 |
0.2501 EUR |
2,930,500.7776 ADA |
0.2468 EUR |
0.2468 EUR |
0.2524 EUR |
0.2504 EUR |
| 2023-10-05 |
0.2477 EUR |
3,165,398.2679 ADA |
0.2465 EUR |
0.2440 EUR |
0.2510 EUR |
0.2467 EUR |
| 2023-10-04 |
0.2447 EUR |
4,376,882.0399 ADA |
0.2489 EUR |
0.2420 EUR |
0.2492 EUR |
0.2468 EUR |
| 2023-10-03 |
0.2499 EUR |
3,622,542.1186 ADA |
0.2471 EUR |
0.2460 EUR |
0.2522 EUR |
0.2460 EUR |
| 2023-10-02 |
0.2509 EUR |
8,047,623.1732 ADA |
0.2514 EUR |
0.2459 EUR |
0.2555 EUR |
0.2459 EUR |
| 2023-10-01 |
0.2464 EUR |
5,903,532.6059 ADA |
0.2403 EUR |
0.2399 EUR |
0.2534 EUR |
0.2517 EUR |