Identifier on Bitvavo: ADX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.6474 EUR |
1,293,849.2021 ADX |
0.6734 EUR |
0.6134 EUR |
0.6979 EUR |
0.6214 EUR |
| 2021-11-17 |
0.7006 EUR |
2,127,637.0508 ADX |
0.6967 EUR |
0.6658 EUR |
0.7579 EUR |
0.6721 EUR |
| 2021-11-16 |
0.6982 EUR |
4,535,687.8023 ADX |
0.6710 EUR |
0.6100 EUR |
0.7621 EUR |
0.7180 EUR |
| 2021-11-15 |
0.6754 EUR |
681,172.7964 ADX |
0.6779 EUR |
0.6651 EUR |
0.6879 EUR |
0.6735 EUR |
| 2021-11-14 |
0.6830 EUR |
1,005,940.5119 ADX |
0.6886 EUR |
0.6708 EUR |
0.6957 EUR |
0.6821 EUR |
| 2021-11-13 |
0.6958 EUR |
1,214,999.2465 ADX |
0.7019 EUR |
0.6800 EUR |
0.7213 EUR |
0.6855 EUR |
| 2021-11-12 |
0.6971 EUR |
2,418,580.5263 ADX |
0.6902 EUR |
0.6594 EUR |
0.7395 EUR |
0.6943 EUR |
| 2021-11-11 |
0.7437 EUR |
7,547,630.4420 ADX |
0.6419 EUR |
0.6419 EUR |
0.8410 EUR |
0.7074 EUR |
| 2021-11-10 |
0.6639 EUR |
1,013,839.8026 ADX |
0.6765 EUR |
0.6143 EUR |
0.6813 EUR |
0.6390 EUR |
| 2021-11-09 |
0.6890 EUR |
1,434,820.8186 ADX |
0.6798 EUR |
0.6678 EUR |
0.7200 EUR |
0.6758 EUR |
| 2021-11-08 |
0.6869 EUR |
1,763,955.8765 ADX |
0.7100 EUR |
0.6702 EUR |
0.7118 EUR |
0.6780 EUR |
| 2021-11-07 |
0.7165 EUR |
3,904,874.9297 ADX |
0.7353 EUR |
0.6765 EUR |
0.8087 EUR |
0.7102 EUR |
| 2021-11-06 |
0.8092 EUR |
7,723,245.0730 ADX |
0.6400 EUR |
0.6300 EUR |
0.9633 EUR |
0.7481 EUR |
| 2021-11-05 |
0.6692 EUR |
1,961,064.7667 ADX |
0.6533 EUR |
0.6315 EUR |
0.7162 EUR |
0.6376 EUR |
| 2021-11-04 |
0.6595 EUR |
1,896,168.4342 ADX |
0.6792 EUR |
0.6285 EUR |
0.7000 EUR |
0.6555 EUR |
| 2021-11-03 |
0.7085 EUR |
1,309,219.5607 ADX |
0.7468 EUR |
0.6831 EUR |
0.7559 EUR |
0.6851 EUR |
| 2021-11-02 |
0.7513 EUR |
1,667,360.7808 ADX |
0.7480 EUR |
0.7338 EUR |
0.7815 EUR |
0.7458 EUR |
| 2021-11-01 |
0.7699 EUR |
2,647,988.8719 ADX |
0.7914 EUR |
0.7408 EUR |
0.8109 EUR |
0.7496 EUR |
| 2021-10-31 |
0.8796 EUR |
7,205,637.3139 ADX |
0.9044 EUR |
0.7856 EUR |
1.0156 EUR |
0.7936 EUR |
| 2021-10-30 |
1.0734 EUR |
28,598,498.9620 ADX |
1.0058 EUR |
0.8870 EUR |
1.2813 EUR |
0.8930 EUR |
| 2021-10-29 |
1.0571 EUR |
48,536,315.6211 ADX |
0.4568 EUR |
0.4554 EUR |
1.9500 EUR |
1.0270 EUR |
| 2021-10-28 |
0.4399 EUR |
145,523.2274 ADX |
0.4274 EUR |
0.4178 EUR |
0.4577 EUR |
0.4537 EUR |
| 2021-10-27 |
0.4521 EUR |
320,440.7674 ADX |
0.4672 EUR |
0.4178 EUR |
0.4722 EUR |
0.4317 EUR |
| 2021-10-26 |
0.4744 EUR |
384,580.1163 ADX |
0.4768 EUR |
0.4636 EUR |
0.5013 EUR |
0.4675 EUR |
| 2021-10-25 |
0.4704 EUR |
175,887.7390 ADX |
0.4618 EUR |
0.4583 EUR |
0.4768 EUR |
0.4768 EUR |
| 2021-10-24 |
0.4701 EUR |
616,332.0351 ADX |
0.4855 EUR |
0.4476 EUR |
0.4920 EUR |
0.4604 EUR |
| 2021-10-23 |
0.4747 EUR |
343,630.3469 ADX |
0.4735 EUR |
0.4664 EUR |
0.4850 EUR |
0.4817 EUR |
| 2021-10-22 |
0.4842 EUR |
486,658.1435 ADX |
0.4778 EUR |
0.4708 EUR |
0.4973 EUR |
0.4758 EUR |
| 2021-10-21 |
0.5075 EUR |
1,618,399.6541 ADX |
0.4760 EUR |
0.4633 EUR |
0.5576 EUR |
0.4790 EUR |
| 2021-10-20 |
0.4779 EUR |
408,161.8098 ADX |
0.4730 EUR |
0.4621 EUR |
0.4894 EUR |
0.4787 EUR |
| 2021-10-19 |
0.4736 EUR |
224,943.6104 ADX |
0.4787 EUR |
0.4634 EUR |
0.4820 EUR |
0.4713 EUR |
| 2021-10-18 |
0.4830 EUR |
132,709.3237 ADX |
0.4920 EUR |
0.4717 EUR |
0.4960 EUR |
0.4775 EUR |
| 2021-10-17 |
0.4871 EUR |
182,115.0915 ADX |
0.4941 EUR |
0.4600 EUR |
0.5023 EUR |
0.4866 EUR |
| 2021-10-16 |
0.5013 EUR |
565,252.4799 ADX |
0.4842 EUR |
0.4754 EUR |
0.5490 EUR |
0.5000 EUR |
| 2021-10-15 |
0.4983 EUR |
1,222,802.4907 ADX |
0.4804 EUR |
0.4682 EUR |
0.5805 EUR |
0.4838 EUR |
| 2021-10-14 |
0.4781 EUR |
903,056.7043 ADX |
0.4745 EUR |
0.4560 EUR |
0.4945 EUR |
0.4813 EUR |
| 2021-10-13 |
0.4662 EUR |
806,620.2730 ADX |
0.4593 EUR |
0.4425 EUR |
0.5044 EUR |
0.4683 EUR |
| 2021-10-12 |
0.4738 EUR |
1,317,497.4661 ADX |
0.4504 EUR |
0.4308 EUR |
0.5361 EUR |
0.4590 EUR |
| 2021-10-11 |
0.4597 EUR |
300,866.2656 ADX |
0.4474 EUR |
0.4450 EUR |
0.4775 EUR |
0.4509 EUR |
| 2021-10-10 |
0.4696 EUR |
325,175.3606 ADX |
0.4668 EUR |
0.4484 EUR |
0.4846 EUR |
0.4519 EUR |
| 2021-10-09 |
0.4734 EUR |
410,768.3560 ADX |
0.4689 EUR |
0.4630 EUR |
0.4868 EUR |
0.4668 EUR |
| 2021-10-08 |
0.4782 EUR |
1,027,723.7455 ADX |
0.4546 EUR |
0.4544 EUR |
0.5172 EUR |
0.4660 EUR |
| 2021-10-07 |
0.4827 EUR |
1,206,227.1356 ADX |
0.4491 EUR |
0.4384 EUR |
0.5610 EUR |
0.4543 EUR |
| 2021-10-06 |
0.4564 EUR |
792,704.5885 ADX |
0.4482 EUR |
0.4415 EUR |
0.4789 EUR |
0.4486 EUR |
| 2021-10-05 |
0.4603 EUR |
1,605,499.6888 ADX |
0.4779 EUR |
0.4405 EUR |
0.4792 EUR |
0.4499 EUR |
| 2021-10-04 |
0.5094 EUR |
3,533,720.9742 ADX |
0.5565 EUR |
0.4436 EUR |
0.5685 EUR |
0.4656 EUR |
| 2021-10-03 |
0.5582 EUR |
7,048,971.6436 ADX |
0.3939 EUR |
0.3868 EUR |
0.6629 EUR |
0.5472 EUR |
| 2021-10-02 |
0.3963 EUR |
271,506.5170 ADX |
0.3877 EUR |
0.3866 EUR |
0.4053 EUR |
0.3957 EUR |
| 2021-10-01 |
0.3870 EUR |
598,555.9666 ADX |
0.3648 EUR |
0.3622 EUR |
0.4061 EUR |
0.3919 EUR |
| 2021-09-30 |
0.3652 EUR |
219,669.9974 ADX |
0.3613 EUR |
0.3599 EUR |
0.3708 EUR |
0.3644 EUR |