Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2011 EUR |
386,870.2952 ADX |
0.1997 EUR |
0.1979 EUR |
0.2049 EUR |
0.2043 EUR |
| 2022-06-05 |
0.1981 EUR |
137,803.3329 ADX |
0.1977 EUR |
0.1964 EUR |
0.1997 EUR |
0.1990 EUR |
| 2022-06-04 |
0.1959 EUR |
59,889.7700 ADX |
0.1942 EUR |
0.1934 EUR |
0.1977 EUR |
0.1977 EUR |
| 2022-06-03 |
0.1958 EUR |
268,065.2709 ADX |
0.2002 EUR |
0.1926 EUR |
0.2013 EUR |
0.1950 EUR |
| 2022-06-02 |
0.1986 EUR |
148,361.5811 ADX |
0.1982 EUR |
0.1965 EUR |
0.2017 EUR |
0.2017 EUR |
| 2022-06-01 |
0.2061 EUR |
493,959.5761 ADX |
0.2133 EUR |
0.1965 EUR |
0.2165 EUR |
0.1988 EUR |
| 2022-05-31 |
0.2110 EUR |
138,033.0182 ADX |
0.2116 EUR |
0.2077 EUR |
0.2160 EUR |
0.2131 EUR |
| 2022-05-30 |
0.2067 EUR |
270,320.6019 ADX |
0.1991 EUR |
0.1991 EUR |
0.2121 EUR |
0.2114 EUR |
| 2022-05-29 |
0.1958 EUR |
148,838.1225 ADX |
0.1939 EUR |
0.1936 EUR |
0.2001 EUR |
0.1994 EUR |
| 2022-05-28 |
0.1928 EUR |
170,813.0083 ADX |
0.1921 EUR |
0.1889 EUR |
0.1990 EUR |
0.1931 EUR |
| 2022-05-27 |
0.1958 EUR |
511,816.9773 ADX |
0.1982 EUR |
0.1898 EUR |
0.2031 EUR |
0.1939 EUR |
| 2022-05-26 |
0.2050 EUR |
410,278.0706 ADX |
0.2167 EUR |
0.1907 EUR |
0.2181 EUR |
0.1999 EUR |
| 2022-05-25 |
0.2181 EUR |
299,199.4446 ADX |
0.2154 EUR |
0.2132 EUR |
0.2255 EUR |
0.2181 EUR |
| 2022-05-24 |
0.2131 EUR |
248,993.2593 ADX |
0.2143 EUR |
0.2036 EUR |
0.2156 EUR |
0.2149 EUR |
| 2022-05-23 |
0.2199 EUR |
300,673.6173 ADX |
0.2227 EUR |
0.2144 EUR |
0.2241 EUR |
0.2149 EUR |
| 2022-05-22 |
0.2240 EUR |
283,268.6445 ADX |
0.2244 EUR |
0.2192 EUR |
0.2304 EUR |
0.2228 EUR |
| 2022-05-21 |
0.2251 EUR |
246,460.4563 ADX |
0.2190 EUR |
0.2160 EUR |
0.2313 EUR |
0.2250 EUR |
| 2022-05-20 |
0.2278 EUR |
396,577.7233 ADX |
0.2413 EUR |
0.2164 EUR |
0.2429 EUR |
0.2209 EUR |
| 2022-05-19 |
0.2382 EUR |
1,449,545.3836 ADX |
0.2095 EUR |
0.2095 EUR |
0.2722 EUR |
0.2442 EUR |
| 2022-05-18 |
0.2174 EUR |
411,725.3499 ADX |
0.2255 EUR |
0.2072 EUR |
0.2262 EUR |
0.2094 EUR |
| 2022-05-17 |
0.2215 EUR |
125,953.6785 ADX |
0.2159 EUR |
0.2159 EUR |
0.2303 EUR |
0.2233 EUR |
| 2022-05-16 |
0.2192 EUR |
224,627.9336 ADX |
0.2259 EUR |
0.2127 EUR |
0.2392 EUR |
0.2169 EUR |
| 2022-05-15 |
0.2211 EUR |
69,056.9694 ADX |
0.2207 EUR |
0.2095 EUR |
0.2330 EUR |
0.2269 EUR |
| 2022-05-14 |
0.2235 EUR |
578,700.1939 ADX |
0.2197 EUR |
0.2013 EUR |
0.2750 EUR |
0.2114 EUR |
| 2022-05-13 |
0.2262 EUR |
600,404.6706 ADX |
0.2050 EUR |
0.2040 EUR |
0.2631 EUR |
0.2227 EUR |
| 2022-05-12 |
0.1919 EUR |
571,863.8191 ADX |
0.2081 EUR |
0.1663 EUR |
0.2087 EUR |
0.1983 EUR |
| 2022-05-11 |
0.2233 EUR |
379,772.9334 ADX |
0.2583 EUR |
0.0422 EUR |
0.2608 EUR |
0.2022 EUR |
| 2022-05-10 |
0.2874 EUR |
1,847,337.0094 ADX |
0.2588 EUR |
0.2557 EUR |
0.3150 EUR |
0.2672 EUR |
| 2022-05-09 |
0.2618 EUR |
601,396.3324 ADX |
0.2778 EUR |
0.2512 EUR |
0.2785 EUR |
0.2558 EUR |
| 2022-05-08 |
0.2775 EUR |
256,051.0610 ADX |
0.2812 EUR |
0.2572 EUR |
0.2832 EUR |
0.2762 EUR |
| 2022-05-07 |
0.2923 EUR |
83,170.9326 ADX |
0.2929 EUR |
0.2848 EUR |
0.2966 EUR |
0.2848 EUR |
| 2022-05-06 |
0.2977 EUR |
237,366.9897 ADX |
0.3045 EUR |
0.2896 EUR |
0.3047 EUR |
0.2962 EUR |
| 2022-05-05 |
0.3119 EUR |
194,148.5079 ADX |
0.3270 EUR |
0.3026 EUR |
0.3279 EUR |
0.3048 EUR |
| 2022-05-04 |
0.3206 EUR |
182,046.0824 ADX |
0.3131 EUR |
0.3128 EUR |
0.3291 EUR |
0.3257 EUR |
| 2022-05-03 |
0.3192 EUR |
113,287.8581 ADX |
0.3191 EUR |
0.3102 EUR |
0.3270 EUR |
0.3128 EUR |
| 2022-05-02 |
0.3232 EUR |
404,415.0273 ADX |
0.3121 EUR |
0.3111 EUR |
0.3364 EUR |
0.3194 EUR |
| 2022-05-01 |
0.3115 EUR |
50,096.0316 ADX |
0.3105 EUR |
0.3052 EUR |
0.3171 EUR |
0.3096 EUR |
| 2022-04-30 |
0.3363 EUR |
375,627.8686 ADX |
0.3334 EUR |
0.3080 EUR |
0.3549 EUR |
0.3090 EUR |
| 2022-04-29 |
0.3339 EUR |
61,712.0197 ADX |
0.3384 EUR |
0.3305 EUR |
0.3384 EUR |
0.3315 EUR |
| 2022-04-28 |
0.3404 EUR |
162,189.5752 ADX |
0.3423 EUR |
0.3358 EUR |
0.3454 EUR |
0.3384 EUR |
| 2022-04-27 |
0.3363 EUR |
87,319.8698 ADX |
0.3311 EUR |
0.3305 EUR |
0.3439 EUR |
0.3407 EUR |
| 2022-04-26 |
0.3381 EUR |
201,963.9041 ADX |
0.3418 EUR |
0.3285 EUR |
0.3538 EUR |
0.3297 EUR |
| 2022-04-25 |
0.3328 EUR |
441,182.5512 ADX |
0.3345 EUR |
0.3251 EUR |
0.3427 EUR |
0.3405 EUR |
| 2022-04-24 |
0.3437 EUR |
323,315.0460 ADX |
0.3421 EUR |
0.3352 EUR |
0.3511 EUR |
0.3388 EUR |
| 2022-04-23 |
0.3454 EUR |
196,455.7987 ADX |
0.3497 EUR |
0.3424 EUR |
0.3499 EUR |
0.3455 EUR |
| 2022-04-22 |
0.3613 EUR |
1,995,704.0199 ADX |
0.3763 EUR |
0.3455 EUR |
0.3785 EUR |
0.3536 EUR |
| 2022-04-21 |
0.4180 EUR |
3,034,185.1295 ADX |
0.3629 EUR |
0.3552 EUR |
0.4724 EUR |
0.3814 EUR |
| 2022-04-20 |
0.3586 EUR |
208,991.3174 ADX |
0.3576 EUR |
0.3527 EUR |
0.3671 EUR |
0.3653 EUR |
| 2022-04-19 |
0.3570 EUR |
82,131.3594 ADX |
0.3557 EUR |
0.3503 EUR |
0.3620 EUR |
0.3591 EUR |
| 2022-04-18 |
0.3440 EUR |
46,536.9362 ADX |
0.3530 EUR |
0.3354 EUR |
0.3541 EUR |
0.3531 EUR |