Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.3618 EUR |
80,456.5289 ADX |
0.3613 EUR |
0.3592 EUR |
0.3649 EUR |
0.3592 EUR |
| 2022-04-16 |
0.3715 EUR |
640,392.4520 ADX |
0.3639 EUR |
0.3563 EUR |
0.3986 EUR |
0.3636 EUR |
| 2022-04-15 |
0.3630 EUR |
248,618.7814 ADX |
0.3517 EUR |
0.3509 EUR |
0.3719 EUR |
0.3674 EUR |
| 2022-04-14 |
0.3574 EUR |
111,314.1148 ADX |
0.3618 EUR |
0.3443 EUR |
0.3645 EUR |
0.3482 EUR |
| 2022-04-13 |
0.3534 EUR |
79,184.6724 ADX |
0.3521 EUR |
0.3521 EUR |
0.3628 EUR |
0.3622 EUR |
| 2022-04-12 |
0.3489 EUR |
189,319.6481 ADX |
0.3363 EUR |
0.3363 EUR |
0.3573 EUR |
0.3493 EUR |
| 2022-04-11 |
0.3657 EUR |
160,981.1420 ADX |
0.3778 EUR |
0.3408 EUR |
0.3806 EUR |
0.3413 EUR |
| 2022-04-10 |
0.3880 EUR |
325,698.8440 ADX |
0.3812 EUR |
0.3755 EUR |
0.3957 EUR |
0.3755 EUR |
| 2022-04-09 |
0.3743 EUR |
100,106.5312 ADX |
0.3749 EUR |
0.3682 EUR |
0.3807 EUR |
0.3796 EUR |
| 2022-04-08 |
0.3825 EUR |
119,034.8139 ADX |
0.3926 EUR |
0.3745 EUR |
0.3976 EUR |
0.3767 EUR |
| 2022-04-07 |
0.3877 EUR |
83,123.2962 ADX |
0.3800 EUR |
0.3747 EUR |
0.3997 EUR |
0.3921 EUR |
| 2022-04-06 |
0.4249 EUR |
1,137,324.4859 ADX |
0.4200 EUR |
0.3828 EUR |
0.4581 EUR |
0.3865 EUR |
| 2022-04-05 |
0.4303 EUR |
438,013.5899 ADX |
0.4065 EUR |
0.3998 EUR |
0.4681 EUR |
0.4257 EUR |
| 2022-04-04 |
0.4345 EUR |
911,645.3442 ADX |
0.4211 EUR |
0.3926 EUR |
0.4867 EUR |
0.4071 EUR |
| 2022-04-03 |
0.4162 EUR |
352,153.4484 ADX |
0.3993 EUR |
0.3993 EUR |
0.4350 EUR |
0.4254 EUR |
| 2022-04-02 |
0.4052 EUR |
126,655.7508 ADX |
0.4091 EUR |
0.3952 EUR |
0.4210 EUR |
0.3991 EUR |
| 2022-04-01 |
0.3937 EUR |
130,703.8196 ADX |
0.3812 EUR |
0.3666 EUR |
0.4125 EUR |
0.4062 EUR |
| 2022-03-31 |
0.3902 EUR |
129,061.2815 ADX |
0.3947 EUR |
0.3759 EUR |
0.4079 EUR |
0.3798 EUR |
| 2022-03-30 |
0.3907 EUR |
272,777.3613 ADX |
0.3904 EUR |
0.3842 EUR |
0.3991 EUR |
0.3925 EUR |
| 2022-03-29 |
0.3945 EUR |
167,926.4490 ADX |
0.3883 EUR |
0.3854 EUR |
0.4047 EUR |
0.3920 EUR |
| 2022-03-28 |
0.4017 EUR |
311,644.4220 ADX |
0.3972 EUR |
0.3941 EUR |
0.4208 EUR |
0.3951 EUR |
| 2022-03-27 |
0.3915 EUR |
275,662.8505 ADX |
0.3886 EUR |
0.3817 EUR |
0.3978 EUR |
0.3942 EUR |
| 2022-03-26 |
0.3867 EUR |
93,671.1620 ADX |
0.3797 EUR |
0.3790 EUR |
0.4002 EUR |
0.3889 EUR |
| 2022-03-25 |
0.3843 EUR |
147,402.4642 ADX |
0.3807 EUR |
0.3748 EUR |
0.3957 EUR |
0.3801 EUR |
| 2022-03-24 |
0.3837 EUR |
451,378.8565 ADX |
0.3773 EUR |
0.3744 EUR |
0.3916 EUR |
0.3819 EUR |
| 2022-03-23 |
0.3733 EUR |
333,087.2334 ADX |
0.3694 EUR |
0.3665 EUR |
0.3819 EUR |
0.3749 EUR |
| 2022-03-22 |
0.3750 EUR |
328,632.3296 ADX |
0.3663 EUR |
0.3655 EUR |
0.3804 EUR |
0.3719 EUR |
| 2022-03-21 |
0.3664 EUR |
261,374.4730 ADX |
0.3612 EUR |
0.3589 EUR |
0.3715 EUR |
0.3673 EUR |
| 2022-03-20 |
0.3635 EUR |
571,922.7679 ADX |
0.3626 EUR |
0.3561 EUR |
0.3843 EUR |
0.3606 EUR |
| 2022-03-19 |
0.3690 EUR |
415,380.1060 ADX |
0.3631 EUR |
0.3631 EUR |
0.3788 EUR |
0.3651 EUR |
| 2022-03-18 |
0.3638 EUR |
927,444.4240 ADX |
0.3647 EUR |
0.3571 EUR |
0.3739 EUR |
0.3628 EUR |
| 2022-03-17 |
0.3737 EUR |
2,276,098.6095 ADX |
0.3941 EUR |
0.3601 EUR |
0.4063 EUR |
0.3671 EUR |
| 2022-03-16 |
0.4680 EUR |
6,143,508.3971 ADX |
0.3430 EUR |
0.3421 EUR |
0.5823 EUR |
0.3944 EUR |
| 2022-03-15 |
0.3399 EUR |
108,616.2830 ADX |
0.3520 EUR |
0.3308 EUR |
0.3520 EUR |
0.3451 EUR |
| 2022-03-14 |
0.3484 EUR |
37,394.9526 ADX |
0.3427 EUR |
0.3393 EUR |
0.3557 EUR |
0.3550 EUR |
| 2022-03-13 |
0.3465 EUR |
20,239.5124 ADX |
0.3503 EUR |
0.3428 EUR |
0.3513 EUR |
0.3433 EUR |
| 2022-03-12 |
0.3522 EUR |
8,914.7417 ADX |
0.3571 EUR |
0.3496 EUR |
0.3571 EUR |
0.3515 EUR |
| 2022-03-11 |
0.3549 EUR |
168,905.0779 ADX |
0.3497 EUR |
0.3492 EUR |
0.3607 EUR |
0.3560 EUR |
| 2022-03-10 |
0.3536 EUR |
319,764.8757 ADX |
0.3686 EUR |
0.3453 EUR |
0.3699 EUR |
0.3523 EUR |
| 2022-03-09 |
0.3686 EUR |
72,801.6959 ADX |
0.3591 EUR |
0.3591 EUR |
0.3833 EUR |
0.3691 EUR |
| 2022-03-08 |
0.3643 EUR |
69,508.9381 ADX |
0.3577 EUR |
0.3573 EUR |
0.3729 EUR |
0.3585 EUR |
| 2022-03-07 |
0.3616 EUR |
170,768.0537 ADX |
0.3626 EUR |
0.3543 EUR |
0.3685 EUR |
0.3575 EUR |
| 2022-03-06 |
0.3666 EUR |
89,321.3170 ADX |
0.3612 EUR |
0.3555 EUR |
0.3766 EUR |
0.3663 EUR |
| 2022-03-05 |
0.3651 EUR |
85,102.8263 ADX |
0.3582 EUR |
0.3561 EUR |
0.3760 EUR |
0.3612 EUR |
| 2022-03-04 |
0.3605 EUR |
34,967.0194 ADX |
0.3658 EUR |
0.3510 EUR |
0.3663 EUR |
0.3572 EUR |
| 2022-03-03 |
0.3733 EUR |
45,596.1542 ADX |
0.3795 EUR |
0.3666 EUR |
0.3808 EUR |
0.3707 EUR |
| 2022-03-02 |
0.3904 EUR |
132,389.6010 ADX |
0.3911 EUR |
0.3760 EUR |
0.3979 EUR |
0.3826 EUR |
| 2022-03-01 |
0.3844 EUR |
58,446.3618 ADX |
0.3876 EUR |
0.3761 EUR |
0.3945 EUR |
0.3910 EUR |
| 2022-02-28 |
0.3699 EUR |
99,222.6561 ADX |
0.3519 EUR |
0.3500 EUR |
0.3864 EUR |
0.3828 EUR |
| 2022-02-27 |
0.3654 EUR |
86,240.8694 ADX |
0.3726 EUR |
0.3513 EUR |
0.3872 EUR |
0.3523 EUR |