Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.4449 EUR |
114,003.1193 ADX |
0.4609 EUR |
0.4324 EUR |
0.4628 EUR |
0.4330 EUR |
| 2022-01-06 |
0.4594 EUR |
82,201.3748 ADX |
0.4675 EUR |
0.4501 EUR |
0.4702 EUR |
0.4645 EUR |
| 2022-01-05 |
0.4907 EUR |
143,539.0161 ADX |
0.4983 EUR |
0.4537 EUR |
0.5093 EUR |
0.4639 EUR |
| 2022-01-04 |
0.5089 EUR |
60,409.6392 ADX |
0.5135 EUR |
0.4984 EUR |
0.5167 EUR |
0.4985 EUR |
| 2022-01-03 |
0.5169 EUR |
111,184.0533 ADX |
0.5112 EUR |
0.5050 EUR |
0.5362 EUR |
0.5119 EUR |
| 2022-01-02 |
0.5129 EUR |
127,532.2281 ADX |
0.5047 EUR |
0.5034 EUR |
0.5200 EUR |
0.5131 EUR |
| 2022-01-01 |
0.4988 EUR |
31,370.8510 ADX |
0.4920 EUR |
0.4902 EUR |
0.5050 EUR |
0.5013 EUR |
| 2021-12-31 |
0.5140 EUR |
191,664.9947 ADX |
0.5034 EUR |
0.4819 EUR |
0.5320 EUR |
0.4909 EUR |
| 2021-12-30 |
0.4975 EUR |
98,275.6591 ADX |
0.4884 EUR |
0.4830 EUR |
0.5101 EUR |
0.5050 EUR |
| 2021-12-29 |
0.5113 EUR |
132,064.9572 ADX |
0.5141 EUR |
0.4894 EUR |
0.5222 EUR |
0.4900 EUR |
| 2021-12-28 |
0.5296 EUR |
371,840.0983 ADX |
0.5746 EUR |
0.4956 EUR |
0.5748 EUR |
0.5147 EUR |
| 2021-12-27 |
0.5748 EUR |
424,093.9651 ADX |
0.5522 EUR |
0.5463 EUR |
0.6105 EUR |
0.5768 EUR |
| 2021-12-26 |
0.5469 EUR |
129,706.2246 ADX |
0.5427 EUR |
0.5360 EUR |
0.5568 EUR |
0.5511 EUR |
| 2021-12-25 |
0.5463 EUR |
170,326.1037 ADX |
0.5532 EUR |
0.5350 EUR |
0.5648 EUR |
0.5447 EUR |
| 2021-12-24 |
0.5422 EUR |
450,526.9311 ADX |
0.5276 EUR |
0.5217 EUR |
0.5757 EUR |
0.5526 EUR |
| 2021-12-23 |
0.5184 EUR |
260,942.5059 ADX |
0.5134 EUR |
0.5067 EUR |
0.5354 EUR |
0.5252 EUR |
| 2021-12-22 |
0.5136 EUR |
149,358.7996 ADX |
0.5028 EUR |
0.5003 EUR |
0.5303 EUR |
0.5165 EUR |
| 2021-12-21 |
0.4998 EUR |
84,648.4117 ADX |
0.4919 EUR |
0.4894 EUR |
0.5085 EUR |
0.5036 EUR |
| 2021-12-20 |
0.4864 EUR |
174,994.6372 ADX |
0.4881 EUR |
0.4779 EUR |
0.4949 EUR |
0.4895 EUR |
| 2021-12-19 |
0.5073 EUR |
393,694.4484 ADX |
0.4943 EUR |
0.4861 EUR |
0.5352 EUR |
0.4951 EUR |
| 2021-12-18 |
0.5066 EUR |
262,113.6304 ADX |
0.4815 EUR |
0.4757 EUR |
0.5304 EUR |
0.4957 EUR |
| 2021-12-17 |
0.4897 EUR |
140,268.6349 ADX |
0.4922 EUR |
0.4753 EUR |
0.5074 EUR |
0.4843 EUR |
| 2021-12-16 |
0.4981 EUR |
106,580.4154 ADX |
0.4928 EUR |
0.4903 EUR |
0.5091 EUR |
0.4969 EUR |
| 2021-12-15 |
0.4848 EUR |
139,591.1194 ADX |
0.4959 EUR |
0.4611 EUR |
0.5014 EUR |
0.4890 EUR |
| 2021-12-14 |
0.4892 EUR |
232,474.4018 ADX |
0.4705 EUR |
0.4684 EUR |
0.5128 EUR |
0.4989 EUR |
| 2021-12-13 |
0.4919 EUR |
165,147.8948 ADX |
0.5290 EUR |
0.4500 EUR |
0.5290 EUR |
0.4723 EUR |
| 2021-12-12 |
0.5218 EUR |
145,329.8856 ADX |
0.5094 EUR |
0.5013 EUR |
0.5372 EUR |
0.5329 EUR |
| 2021-12-11 |
0.5045 EUR |
68,333.7278 ADX |
0.4831 EUR |
0.4800 EUR |
0.5157 EUR |
0.5078 EUR |
| 2021-12-10 |
0.5172 EUR |
324,090.4161 ADX |
0.5164 EUR |
0.4909 EUR |
0.5328 EUR |
0.4935 EUR |
| 2021-12-09 |
0.5352 EUR |
204,845.7796 ADX |
0.5443 EUR |
0.5020 EUR |
0.5586 EUR |
0.5152 EUR |
| 2021-12-08 |
0.5459 EUR |
195,811.6075 ADX |
0.5405 EUR |
0.5237 EUR |
0.5595 EUR |
0.5431 EUR |
| 2021-12-07 |
0.5421 EUR |
397,286.2544 ADX |
0.5449 EUR |
0.5232 EUR |
0.5645 EUR |
0.5372 EUR |
| 2021-12-06 |
0.5203 EUR |
749,619.3534 ADX |
0.5091 EUR |
0.4800 EUR |
0.5870 EUR |
0.5458 EUR |
| 2021-12-05 |
0.5310 EUR |
571,085.0720 ADX |
0.5619 EUR |
0.5000 EUR |
0.5893 EUR |
0.5255 EUR |
| 2021-12-04 |
0.5655 EUR |
1,002,218.2898 ADX |
0.6426 EUR |
0.4875 EUR |
0.6438 EUR |
0.5655 EUR |
| 2021-12-03 |
0.7265 EUR |
4,161,558.0356 ADX |
0.6529 EUR |
0.6439 EUR |
0.8221 EUR |
0.6465 EUR |
| 2021-12-02 |
0.6471 EUR |
1,145,021.2948 ADX |
0.6373 EUR |
0.6129 EUR |
0.6839 EUR |
0.6519 EUR |
| 2021-12-01 |
0.6539 EUR |
625,226.0476 ADX |
0.6434 EUR |
0.6300 EUR |
0.6927 EUR |
0.6345 EUR |
| 2021-11-30 |
0.6451 EUR |
339,183.5370 ADX |
0.6423 EUR |
0.6227 EUR |
0.6631 EUR |
0.6456 EUR |
| 2021-11-29 |
0.6462 EUR |
505,387.0689 ADX |
0.6417 EUR |
0.6232 EUR |
0.6654 EUR |
0.6441 EUR |
| 2021-11-28 |
0.6215 EUR |
594,619.4755 ADX |
0.6397 EUR |
0.5812 EUR |
0.6566 EUR |
0.6447 EUR |
| 2021-11-27 |
0.6543 EUR |
1,123,185.5997 ADX |
0.6038 EUR |
0.5975 EUR |
0.6940 EUR |
0.6372 EUR |
| 2021-11-26 |
0.6256 EUR |
618,750.2927 ADX |
0.6682 EUR |
0.5900 EUR |
0.6797 EUR |
0.6097 EUR |
| 2021-11-25 |
0.6645 EUR |
712,851.3826 ADX |
0.6375 EUR |
0.6369 EUR |
0.6872 EUR |
0.6738 EUR |
| 2021-11-24 |
0.6434 EUR |
567,315.2093 ADX |
0.6765 EUR |
0.6207 EUR |
0.6864 EUR |
0.6349 EUR |
| 2021-11-23 |
0.6753 EUR |
409,148.5791 ADX |
0.6675 EUR |
0.6568 EUR |
0.6994 EUR |
0.6754 EUR |
| 2021-11-22 |
0.6863 EUR |
1,033,044.4419 ADX |
0.6888 EUR |
0.6620 EUR |
0.7247 EUR |
0.6739 EUR |
| 2021-11-21 |
0.6955 EUR |
1,357,829.2542 ADX |
0.6661 EUR |
0.6509 EUR |
0.7495 EUR |
0.6953 EUR |
| 2021-11-20 |
0.6673 EUR |
928,672.6572 ADX |
0.6479 EUR |
0.6300 EUR |
0.7075 EUR |
0.6699 EUR |
| 2021-11-19 |
0.6394 EUR |
566,920.3887 ADX |
0.6147 EUR |
0.6104 EUR |
0.6793 EUR |
0.6492 EUR |