candles/ADA-EUR.csv

market,time,open,high,low,close,volume
ADA-EUR,1707868800000,0.50872,0.52709,0.50379,0.52557,3860634.259699
ADA-EUR,1707782400000,0.51789,0.52291,0.49765,0.50914,15686624.869535
ADA-EUR,1707696000000,0.49967,0.52539,0.49028,0.51802,14798164.208327
ADA-EUR,1707609600000,0.50815,0.51954,0.4944,0.4996,8206405.165361
ADA-EUR,1707523200000,0.49465,0.51419,0.48251,0.50775,9839647.025073
ADA-EUR,1707436800000,0.492,0.5086,0.48966,0.4938,14281667.184234
ADA-EUR,1707350400000,0.46579,0.49758,0.46579,0.4914,16909180.968567
ADA-EUR,1707264000000,0.46324,0.46744,0.441,0.46551,8992773.39407
ADA-EUR,1707177600000,0.46043,0.46982,0.45568,0.46356,4508073.789509
ADA-EUR,1707091200000,0.45787,0.47096,0.4536,0.46003,6588249.209477
ADA-EUR,1707004800000,0.47423,0.48,0.4577,0.4577,4273281.044143
ADA-EUR,1706918400000,0.47655,0.48652,0.47396,0.47478,4353799.328104
ADA-EUR,1706832000000,0.46716,0.48173,0.46222,0.47638,8664074.573695
ADA-EUR,1706745600000,0.46059,0.4673,0.44938,0.46722,6491410.034101
ADA-EUR,1706659200000,0.47425,0.48,0.455,0.46089,10618565.012861
ADA-EUR,1706572800000,0.4853,0.495,0.46647,0.47427,11010664.446717
ADA-EUR,1706486400000,0.4523,0.48768,0.447,0.48561,9028666.365996
ADA-EUR,1706400000000,0.44857,0.46126,0.44505,0.45157,6470477.77553
ADA-EUR,1706313600000,0.44741,0.45188,0.43807,0.44812,4881646.779306
ADA-EUR,1706227200000,0.43022,0.45157,0.427,0.44675,7659125.148743
ADA-EUR,1706140800000,0.43769,0.447,0.42335,0.43018,6605265.843131
ADA-EUR,1706054400000,0.43951,0.44112,0.42765,0.43709,7262934.162637
ADA-EUR,1705968000000,0.43975,0.44589,0.4118,0.43999,14153380.59427
ADA-EUR,1705881600000,0.46221,0.46441,0.4375,0.43981,11361700.403924
ADA-EUR,1705795200000,0.47412,0.47764,0.4616,0.46161,4725253.133201
ADA-EUR,1705708800000,0.46295,0.4773,0.45785,0.47407,8786935.796997
ADA-EUR,1705622400000,0.46228,0.4699,0.433,0.46347,13917448.542093
ADA-EUR,1705536000000,0.4855,0.4855,0.456,0.46194,8602872.825044
ADA-EUR,1705449600000,0.49267,0.49658,0.48,0.48554,8260555.142454
ADA-EUR,1705363200000,0.48326,0.50385,0.48309,0.49284,7507443.674267
ADA-EUR,1705276800000,0.48008,0.49445,0.4767,0.48269,9348749.14859
ADA-EUR,1705190400000,0.50246,0.50331,0.47851,0.4803,6691590.021099
ADA-EUR,1705104000000,0.50146,0.50773,0.48613,0.50255,6245133.321016
ADA-EUR,1705017600000,0.53043,0.53712,0.482,0.50147,15935289.502984
ADA-EUR,1704931200000,0.51692,0.56274,0.5103,0.53082,32813563.952056
ADA-EUR,1704844800000,0.46977,0.53796,0.4472,0.51625,24829911.155633
ADA-EUR,1704758400000,0.49488,0.49654,0.45475,0.4698,14031232.457526
ADA-EUR,1704672000000,0.4522,0.49768,0.42531,0.49478,18500631.973359
ADA-EUR,1704585600000,0.47896,0.48589,0.44648,0.45219,10187145.831358
ADA-EUR,1704499200000,0.49659,0.50793,0.46432,0.47861,9340137.468087
ADA-EUR,1704412800000,0.52197,0.52432,0.48,0.4966,16971463.464019
ADA-EUR,1704326400000,0.51358,0.54,0.5048,0.52249,10700654.492307
ADA-EUR,1704240000000,0.55409,0.56949,0.45001,0.51244,24807755.469407
ADA-EUR,1704153600000,0.565,0.57717,0.55106,0.55397,14069213.916967
ADA-EUR,1704067200000,0.53995,0.56647,0.53635,0.56442,7713526.396417
ADA-EUR,1703980800000,0.54645,0.554,0.5254,0.53985,7907639.961416
ADA-EUR,1703894400000,0.5532,0.55653,0.53851,0.54647,8622727.426413
ADA-EUR,1703808000000,0.55729,0.5665,0.53725,0.55426,15548128.767093
ADA-EUR,1703721600000,0.57132,0.6094,0.55,0.55737,31012231.815323
ADA-EUR,1703635200000,0.55221,0.57989,0.5304,0.57122,21078202.021719
ADA-EUR,1703548800000,0.56753,0.57038,0.51,0.55125,14593081.295253
ADA-EUR,1703462400000,0.5401,0.5769,0.53761,0.56693,11842451.455464
ADA-EUR,1703376000000,0.55818,0.572,0.536,0.53978,14839295.794441
ADA-EUR,1703289600000,0.56611,0.56611,0.5429,0.55817,11409535.721009
ADA-EUR,1703203200000,0.57742,0.59172,0.54831,0.56569,17763166.269124
ADA-EUR,1703116800000,0.53895,0.58086,0.5315,0.57739,20729983.155589
ADA-EUR,1703030400000,0.52488,0.5558,0.519,0.53897,15591203.788079
ADA-EUR,1702944000000,0.5519,0.56499,0.51596,0.52501,17398485.765462
ADA-EUR,1702857600000,0.53232,0.55219,0.498,0.55132,22054150.505599
ADA-EUR,1702771200000,0.55888,0.56318,0.53,0.53317,10860134.860483
ADA-EUR,1702684800000,0.55134,0.57501,0.53957,0.55914,14486791.126992
ADA-EUR,1702598400000,0.58605,0.59587,0.55042,0.55127,18484238.030871
ADA-EUR,1702512000000,0.61287,0.624,0.562,0.5854,31124118.335639
ADA-EUR,1702425600000,0.53522,0.63,0.5025,0.61221,51594826.216275
ADA-EUR,1702339200000,0.51149,0.56237,0.51104,0.53553,39630841.009743
ADA-EUR,1702252800000,0.55316,0.55557,0.483,0.51124,44785405.953489
ADA-EUR,1702166400000,0.53817,0.57239,0.5289,0.55306,35398520.696375
ADA-EUR,1702080000000,0.50716,0.60307,0.50611,0.53874,81307655.335822
ADA-EUR,1701993600000,0.42256,0.53286,0.41891,0.5076,67115449.335057
ADA-EUR,1701907200000,0.41206,0.42594,0.387,0.423,19436185.370318
ADA-EUR,1701820800000,0.39448,0.42281,0.38526,0.411,29119630.811678
ADA-EUR,1701734400000,0.37501,0.3945,0.3666,0.39411,18600296.846772
ADA-EUR,1701648000000,0.363,0.382,0.36,0.37553,19035589.583833
ADA-EUR,1701561600000,0.3652,0.36989,0.35645,0.36284,10131333.731869
ADA-EUR,1701475200000,0.35316,0.36568,0.35175,0.36544,9422756.056881
ADA-EUR,1701388800000,0.34516,0.35488,0.34302,0.35321,6550242.211842
ADA-EUR,1701302400000,0.3478,0.34934,0.341,0.34551,6211015.009168
ADA-EUR,1701216000000,0.35049,0.355,0.34421,0.3483,5192243.367556
ADA-EUR,1701129600000,0.34488,0.354,0.33738,0.3507,6131807.442776
ADA-EUR,1701043200000,0.35419,0.35894,0.33904,0.34581,6389856.021712
ADA-EUR,1700956800000,0.36054,0.362,0.3475,0.35493,5675307.016102
ADA-EUR,1700870400000,0.35305,0.36239,0.35174,0.3604,4489457.193146
ADA-EUR,1700784000000,0.35545,0.36469,0.35101,0.35347,8182534.971734
ADA-EUR,1700697600000,0.34972,0.35532,0.34523,0.35531,5280162.070667
ADA-EUR,1700611200000,0.32671,0.35598,0.32591,0.34965,7000329.262646
ADA-EUR,1700524800000,0.3478,0.35618,0.326,0.3268,9967421.707573
ADA-EUR,1700438400000,0.35228,0.36563,0.34593,0.348,11261141.506541
ADA-EUR,1700352000000,0.34635,0.3539,0.3387,0.35273,6164271.575192
ADA-EUR,1700265600000,0.33702,0.34699,0.3207,0.34672,8033335.700068
ADA-EUR,1700179200000,0.34211,0.34859,0.32427,0.3368,9105305.391548
ADA-EUR,1700092800000,0.34999,0.37749,0.33076,0.34217,23349894.419997
ADA-EUR,1700006400000,0.32914,0.35104,0.32565,0.34946,12654304.243532
ADA-EUR,1699920000000,0.33353,0.34588,0.31174,0.32914,10978259.201081
ADA-EUR,1699833600000,0.35898,0.364,0.32967,0.33389,14646224.022324
ADA-EUR,1699747200000,0.35996,0.374,0.3473,0.35933,11033564.100591
ADA-EUR,1699660800000,0.36139,0.37047,0.34635,0.36038,15862208.62167
ADA-EUR,1699574400000,0.34529,0.364,0.3394,0.36138,19654703.352603
ADA-EUR,1699488000000,0.33438,0.36099,0.31,0.3458,31941960.962204
ADA-EUR,1699401600000,0.32845,0.33718,0.32646,0.33447,10312364.067955
ADA-EUR,1699315200000,0.33816,0.34144,0.3125,0.3289,16323097.073278
ADA-EUR,1699228800000,0.31864,0.35098,0.31474,0.33816,17493420.469403
ADA-EUR,1699142400000,0.3063,0.32679,0.30422,0.31911,12489131.442419
ADA-EUR,1699056000000,0.30691,0.30841,0.29943,0.30579,5682337.473761
ADA-EUR,1698969600000,0.30494,0.30813,0.29312,0.30658,10749744.97541
ADA-EUR,1698883200000,0.29043,0.31066,0.28061,0.30447,21877305.389255
ADA-EUR,1698796800000,0.27668,0.2921,0.26588,0.29042,16348802.871118
ADA-EUR,1698710400000,0.28585,0.28741,0.27,0.27677,11517689.378091
ADA-EUR,1698624000000,0.2805,0.28597,0.27643,0.28585,6380261.182194
ADA-EUR,1698537600000,0.27531,0.2832,0.27351,0.27971,4716572.583428
ADA-EUR,1698451200000,0.27401,0.28172,0.27332,0.27608,4165836.975428
ADA-EUR,1698364800000,0.27197,0.27638,0.26566,0.27372,6138137.908671
ADA-EUR,1698278400000,0.26545,0.282,0.26539,0.27191,12446617.242316
ADA-EUR,1698192000000,0.26355,0.27418,0.26065,0.26577,8193700.89988
ADA-EUR,1698105600000,0.26346,0.27696,0.255,0.26365,16974974.607565
ADA-EUR,1698019200000,0.24891,0.26369,0.24678,0.26284,11202266.008936
ADA-EUR,1697932800000,0.24399,0.24938,0.24096,0.24884,4461080.194486
ADA-EUR,1697846400000,0.23755,0.24796,0.23576,0.24385,5986073.976613
ADA-EUR,1697760000000,0.2337,0.23882,0.23212,0.23701,4207438.465984
ADA-EUR,1697673600000,0.23061,0.23361,0.228,0.23355,2991441.493797
ADA-EUR,1697587200000,0.23316,0.2346,0.23,0.23084,2797210.465689
ADA-EUR,1697500800000,0.23805,0.23882,0.2323,0.23331,2144953.828948
ADA-EUR,1697414400000,0.23538,0.24569,0.235,0.2381,4832466.323563
ADA-EUR,1697328000000,0.23532,0.23645,0.23338,0.23492,3219829.961082
ADA-EUR,1697241600000,0.23438,0.23588,0.23294,0.23493,2341690.756996
ADA-EUR,1697155200000,0.23372,0.23766,0.23243,0.2338,2859546.623705
ADA-EUR,1697068800000,0.23299,0.23419,0.2295,0.23341,2229357.566386
ADA-EUR,1696982400000,0.23518,0.23531,0.23117,0.23365,2462068.522911
ADA-EUR,1696896000000,0.23751,0.2398,0.233,0.23521,2639467.192069
ADA-EUR,1696809600000,0.24301,0.24531,0.23622,0.23776,3713308.908375
ADA-EUR,1696723200000,0.24444,0.24493,0.24168,0.24307,3498591.32378
ADA-EUR,1696636800000,0.25026,0.25129,0.24261,0.24473,2472533.583566
ADA-EUR,1696550400000,0.24683,0.25235,0.24683,0.2504,2930500.777608
ADA-EUR,1696464000000,0.24648,0.251,0.244,0.24646,3226956.084235
ADA-EUR,1696377600000,0.24894,0.24917,0.242,0.24642,4384139.623725
ADA-EUR,1696291200000,0.24705,0.25217,0.24601,0.24921,3811709.515959
ADA-EUR,1696204800000,0.25143,0.25547,0.24591,0.24725,8084055.677335
ADA-EUR,1696118400000,0.2403,0.25338,0.2399,0.25122,5907771.524236
ADA-EUR,1696032000000,0.23604,0.24102,0.23579,0.24024,2885498.320946
ADA-EUR,1695945600000,0.23596,0.24145,0.23412,0.23608,5155670.764825
ADA-EUR,1695859200000,0.23285,0.23717,0.23156,0.23561,3717482.211594
ADA-EUR,1695772800000,0.23168,0.235,0.2305,0.23308,2053223.440537
ADA-EUR,1695686400000,0.23184,0.234,0.22996,0.23182,2517708.868944
ADA-EUR,1695600000000,0.22815,0.2323,0.22652,0.23192,2189519.564633
ADA-EUR,1695513600000,0.23122,0.23146,0.2275,0.22844,1678515.48643
ADA-EUR,1695427200000,0.23004,0.2321,0.22908,0.23123,1621706.329553
ADA-EUR,1695340800000,0.23,0.23149,0.228,0.23021,3421635.957854
ADA-EUR,1695254400000,0.2364,0.23818,0.23,0.23001,3680070.006938
ADA-EUR,1695168000000,0.23827,0.2398,0.23449,0.2362,2658663.344215
ADA-EUR,1695081600000,0.23539,0.2413,0.23444,0.23854,2947701.47163
ADA-EUR,1694995200000,0.2315,0.23966,0.229,0.23503,5000063.858076
ADA-EUR,1694908800000,0.23487,0.2353,0.2296,0.23164,2187851.942516
ADA-EUR,1694822400000,0.235,0.23774,0.233,0.2349,2892434.651212
ADA-EUR,1694736000000,0.23623,0.2393,0.23011,0.235,4773398.217739
ADA-EUR,1694649600000,0.23226,0.2375,0.22923,0.23607,3228403.734603
ADA-EUR,1694563200000,0.22824,0.23289,0.2265,0.23201,2133156.386693
ADA-EUR,1694476800000,0.22546,0.235,0.22409,0.22839,3267361.207931
ADA-EUR,1694390400000,0.23249,0.23308,0.22029,0.22507,5734426.969809
ADA-EUR,1694304000000,0.23683,0.23683,0.22631,0.23237,3674026.134751
ADA-EUR,1694217600000,0.23754,0.23914,0.23652,0.23675,1475449.764501
ADA-EUR,1694131200000,0.24131,0.24216,0.23605,0.23758,2849427.145758
ADA-EUR,1694044800000,0.24025,0.2425,0.23662,0.24093,2525522.828503
ADA-EUR,1693958400000,0.24049,0.2429,0.23583,0.24038,3252188.681618
ADA-EUR,1693872000000,0.23699,0.24131,0.2353,0.23997,2947580.979171
ADA-EUR,1693785600000,0.23783,0.24073,0.23479,0.23708,2587002.843622
ADA-EUR,1693699200000,0.23791,0.23857,0.23492,0.23762,2071250.045008
ADA-EUR,1693612800000,0.2365,0.2388,0.2353,0.2381,1769581.356148
ADA-EUR,1693526400000,0.23543,0.23874,0.23311,0.23651,3538672.911389
ADA-EUR,1693440000000,0.24308,0.2454,0.23123,0.23564,4806704.521161
ADA-EUR,1693353600000,0.25059,0.25075,0.2389,0.24314,4816043.89627
ADA-EUR,1693267200000,0.24689,0.2585,0.2404,0.25044,6709424.813549
ADA-EUR,1693180800000,0.24384,0.24709,0.2385,0.24656,3200366.364848
ADA-EUR,1693094400000,0.24178,0.24569,0.2411,0.24395,2597600.900094
ADA-EUR,1693008000000,0.24161,0.24273,0.23921,0.24155,2487892.687702
ADA-EUR,1692921600000,0.24609,0.25088,0.24008,0.24181,3150618.394163
ADA-EUR,1692835200000,0.2471,0.24988,0.24183,0.24635,2735177.900689
ADA-EUR,1692748800000,0.23828,0.2482,0.23763,0.24675,4673520.468272
ADA-EUR,1692662400000,0.24099,0.24172,0.23111,0.23824,3419212.003039
ADA-EUR,1692576000000,0.24916,0.25016,0.23783,0.24105,2667360.10892
ADA-EUR,1692489600000,0.24802,0.25135,0.244,0.24884,2649345.081262
ADA-EUR,1692403200000,0.24328,0.24879,0.24,0.24787,2397891.337144
ADA-EUR,1692316800000,0.23502,0.24631,0.23474,0.24278,5667865.761652
ADA-EUR,1692230400000,0.2523,0.25577,0.22123,0.23541,9046245.314478
ADA-EUR,1692144000000,0.25801,0.2593,0.245,0.25224,6379005.23921
ADA-EUR,1692057600000,0.26576,0.26651,0.2532,0.25807,4028014.278649
ADA-EUR,1691971200000,0.2645,0.26756,0.263,0.26646,2841599.004681
ADA-EUR,1691884800000,0.26695,0.26819,0.2625,0.26471,3608458.322774
ADA-EUR,1691798400000,0.26785,0.2691,0.2655,0.26698,1714002.308398
ADA-EUR,1691712000000,0.26981,0.27072,0.26661,0.26784,2184435.01207
ADA-EUR,1691625600000,0.2742,0.27482,0.269,0.26985,2803189.336152
ADA-EUR,1691539200000,0.2715,0.275,0.26981,0.27396,3049550.58686
ADA-EUR,1691452800000,0.26449,0.2755,0.2635,0.27098,4352161.365141
ADA-EUR,1691366400000,0.26518,0.26856,0.2573,0.26361,4264470.162855
ADA-EUR,1691280000000,0.2666,0.26875,0.26357,0.26524,2381557.820821
ADA-EUR,1691193600000,0.2659,0.267,0.26341,0.26699,2221886.128817
ADA-EUR,1691107200000,0.26649,0.26942,0.26341,0.26637,2756510.764842
ADA-EUR,1691020800000,0.27273,0.27467,0.26394,0.26689,4501302.331069
ADA-EUR,1690934400000,0.28164,0.28312,0.27246,0.27355,3318628.391959
ADA-EUR,1690848000000,0.27876,0.28128,0.2701,0.28119,3225195.288552
ADA-EUR,1690761600000,0.28552,0.28858,0.27851,0.27929,4281253.608004
ADA-EUR,1690675200000,0.28351,0.28818,0.2763,0.28566,3252709.420522
ADA-EUR,1690588800000,0.28068,0.28499,0.27974,0.2841,2109163.343666
ADA-EUR,1690502400000,0.28006,0.284,0.27881,0.28083,2856136.52475
ADA-EUR,1690416000000,0.27933,0.28199,0.2776,0.27978,2548690.289185
ADA-EUR,1690329600000,0.27497,0.28,0.27,0.27664,3816190.66322
ADA-EUR,1690243200000,0.27603,0.279,0.27271,0.2747,3714251.567406
ADA-EUR,1690156800000,0.28495,0.28678,0.27103,0.27579,4514771.08777
ADA-EUR,1690070400000,0.27895,0.28687,0.2772,0.28499,3070257.321553
ADA-EUR,1689984000000,0.28142,0.28318,0.27616,0.27871,4471150.133893
ADA-EUR,1689897600000,0.28383,0.28594,0.2791,0.28106,3342619.589234
ADA-EUR,1689811200000,0.28819,0.29679,0.2815,0.28383,5881188.474565
ADA-EUR,1689724800000,0.27571,0.291,0.27396,0.28765,8628017.058904
ADA-EUR,1689638400000,0.27762,0.27918,0.2678,0.2756,6044770.68641
ADA-EUR,1689552000000,0.28038,0.28516,0.27193,0.27764,6075412.409411
ADA-EUR,1689465600000,0.29135,0.29242,0.279,0.28058,5026899.181374
ADA-EUR,1689379200000,0.29273,0.30135,0.28947,0.29069,5770183.602483
ADA-EUR,1689292800000,0.31779,0.33808,0.28131,0.29245,21125980.190574
ADA-EUR,1689206400000,0.25932,0.32644,0.25643,0.3178,27991117.692847
ADA-EUR,1689120000000,0.26581,0.26779,0.2565,0.2594,3544589.874932
ADA-EUR,1689033600000,0.26146,0.26671,0.26146,0.26549,3270295.560234
ADA-EUR,1688947200000,0.25927,0.26607,0.25403,0.26136,4324609.553496
ADA-EUR,1688860800000,0.26523,0.266,0.25832,0.25925,1839268.225807
ADA-EUR,1688774400000,0.25966,0.26737,0.2575,0.2651,3669224.155178
ADA-EUR,1688688000000,0.25602,0.26139,0.25421,0.25932,4382806.956207
ADA-EUR,1688601600000,0.26121,0.27004,0.25518,0.2565,7701772.935367
ADA-EUR,1688515200000,0.2686,0.272,0.25797,0.26151,7016347.066099
ADA-EUR,1688428800000,0.27191,0.2761,0.26579,0.2685,5674122.052558
ADA-EUR,1688342400000,0.26699,0.27429,0.26589,0.27189,6173990.677599
ADA-EUR,1688256000000,0.26799,0.26899,0.2625,0.26681,3706754.605343
ADA-EUR,1688169600000,0.263,0.2685,0.25783,0.26761,6370382.764001
ADA-EUR,1688083200000,0.25333,0.27547,0.245,0.26238,17721275.314716
ADA-EUR,1687996800000,0.24464,0.25511,0.24415,0.25319,4428608.385187
ADA-EUR,1687910400000,0.26079,0.26079,0.23976,0.24457,8418649.052498
ADA-EUR,1687824000000,0.25731,0.26412,0.25479,0.26165,4848365.718647
ADA-EUR,1687737600000,0.26791,0.26796,0.25406,0.25689,8193900.030809
ADA-EUR,1687651200000,0.2656,0.2792,0.26462,0.2676,5850836.872327
ADA-EUR,1687564800000,0.27233,0.27307,0.26063,0.26616,5638147.900113
ADA-EUR,1687478400000,0.2646,0.27807,0.26352,0.27176,9117464.243807
ADA-EUR,1687392000000,0.26008,0.27662,0.25963,0.26468,12349223.075153
ADA-EUR,1687305600000,0.24794,0.26259,0.24614,0.26045,10192923.188981
ADA-EUR,1687219200000,0.24008,0.24762,0.232,0.24736,8573880.671616
ADA-EUR,1687132800000,0.23825,0.24123,0.2356,0.24061,4960892.990422
ADA-EUR,1687046400000,0.24336,0.24565,0.2368,0.23816,4621384.311252
ADA-EUR,1686960000000,0.24025,0.24983,0.23816,0.24398,5885932.293291
ADA-EUR,1686873600000,0.23948,0.24439,0.23127,0.24059,8004637.807848
ADA-EUR,1686787200000,0.24242,0.24512,0.2305,0.23945,7142048.177717
ADA-EUR,1686700800000,0.2549,0.25662,0.236,0.24339,8162961.461952
ADA-EUR,1686614400000,0.25542,0.2679,0.2481,0.25469,9775806.317973
ADA-EUR,1686528000000,0.25264,0.26638,0.2476,0.25506,9608518.950315
ADA-EUR,1686441600000,0.257,0.261,0.24193,0.25332,11298308.801815
ADA-EUR,1686355200000,0.27404,0.27439,0.205,0.25705,44606003.32537
ADA-EUR,1686268800000,0.29947,0.30021,0.26967,0.27448,21667278.731652
ADA-EUR,1686182400000,0.30006,0.30702,0.29607,0.29959,7835149.195266
ADA-EUR,1686096000000,0.32972,0.32982,0.29683,0.30065,20664527.612649
ADA-EUR,1686009600000,0.32795,0.33369,0.31485,0.32971,6621553.073373
ADA-EUR,1685923200000,0.35308,0.35419,0.321,0.32861,8530939.151678
ADA-EUR,1685836800000,0.3511,0.35677,0.34979,0.35221,2653268.834294
ADA-EUR,1685750400000,0.35292,0.35348,0.34816,0.35139,1760073.477269
ADA-EUR,1685664000000,0.33866,0.35439,0.3364,0.3531,3881186.337263
ADA-EUR,1685577600000,0.35023,0.35123,0.33733,0.33884,4053093.474979
ADA-EUR,1685491200000,0.35228,0.35579,0.34781,0.3506,4542554.186396
ADA-EUR,1685404800000,0.35346,0.3574,0.34946,0.35193,3398451.88564
ADA-EUR,1685318400000,0.35714,0.3598,0.35042,0.35387,3710547.433017
ADA-EUR,1685232000000,0.34186,0.35902,0.34091,0.35708,5857411.600213
ADA-EUR,1685145600000,0.33806,0.34214,0.33678,0.34191,2117357.846166
ADA-EUR,1685059200000,0.33439,0.34178,0.32991,0.33831,3147940.709343
ADA-EUR,1684972800000,0.33908,0.33931,0.3313,0.33415,3301402.036524
ADA-EUR,1684886400000,0.34385,0.34385,0.3346,0.33859,3735385.531971
ADA-EUR,1684800000000,0.34075,0.34706,0.33811,0.34386,3025955.019204
ADA-EUR,1684713600000,0.33323,0.34533,0.32979,0.34056,3194183.700544
ADA-EUR,1684627200000,0.33862,0.33988,0.3303,0.33269,2280618.061233
ADA-EUR,1684540800000,0.34059,0.34096,0.3361,0.33909,2076103.088269
ADA-EUR,1684454400000,0.3447,0.34586,0.33951,0.34027,3165893.677534
ADA-EUR,1684368000000,0.34626,0.35131,0.3398,0.3445,2959873.710936
ADA-EUR,1684281600000,0.339,0.35062,0.33626,0.34594,4648115.546252
ADA-EUR,1684195200000,0.33713,0.33981,0.333,0.339,3332110.168196
ADA-EUR,1684108800000,0.34172,0.3458,0.337,0.33793,3288507.231484
ADA-EUR,1684022400000,0.33636,0.34388,0.3346,0.34208,1951207.303927
ADA-EUR,1683936000000,0.34147,0.34147,0.33434,0.33622,2152060.513747
ADA-EUR,1683849600000,0.33006,0.34139,0.3248,0.34114,4232232.62266
ADA-EUR,1683763200000,0.33654,0.33654,0.3201,0.32995,5365943.268803
ADA-EUR,1683676800000,0.33125,0.34035,0.324,0.33685,7909058.91916
ADA-EUR,1683590400000,0.33266,0.33703,0.32833,0.33133,2969609.978183
ADA-EUR,1683504000000,0.34097,0.3449,0.323,0.33257,6546195.386847
ADA-EUR,1683417600000,0.34512,0.34826,0.3402,0.3402,2801797.851722
ADA-EUR,1683331200000,0.35736,0.3595,0.34014,0.34476,8190233.315981
ADA-EUR,1683244800000,0.35155,0.36012,0.34915,0.35769,2847223.273201
ADA-EUR,1683158400000,0.35546,0.35773,0.34931,0.35114,2704606.004619
ADA-EUR,1683072000000,0.35555,0.35837,0.34309,0.35583,4260381.112689
ADA-EUR,1682985600000,0.35273,0.3589,0.3485,0.35592,3358053.151767
ADA-EUR,1682899200000,0.35915,0.36148,0.34678,0.35328,4582077.669151
ADA-EUR,1682812800000,0.36549,0.37645,0.35833,0.35911,4355901.950404
ADA-EUR,1682726400000,0.36683,0.37019,0.3635,0.36526,2360912.349757
ADA-EUR,1682640000000,0.37197,0.37334,0.36125,0.36713,4416541.442869
ADA-EUR,1682553600000,0.363,0.37959,0.363,0.37159,8085062.750313
ADA-EUR,1682467200000,0.35885,0.377,0.34209,0.3637,12087476.635632
ADA-EUR,1682380800000,0.34723,0.36,0.341,0.35942,5037527.438066
ADA-EUR,1682294400000,0.35444,0.36198,0.345,0.34713,5500584.099378
ADA-EUR,1682208000000,0.362,0.36399,0.347,0.35424,5409561.323523
ADA-EUR,1682121600000,0.34808,0.37,0.347,0.3621,6512808.857903
ADA-EUR,1682035200000,0.36554,0.37152,0.345,0.34817,8154915.598808
ADA-EUR,1681948800000,0.38109,0.38494,0.36106,0.36557,8495386.642925
ADA-EUR,1681862400000,0.40392,0.40413,0.37381,0.38109,10768866.882675
ADA-EUR,1681776000000,0.39731,0.4138,0.39227,0.40406,6807981.673159
ADA-EUR,1681689600000,0.4114,0.4114,0.3955,0.39792,8914241.896677
ADA-EUR,1681603200000,0.4121,0.4169,0.403,0.41148,7601674.772371
ADA-EUR,1681516800000,0.39873,0.42006,0.39269,0.41172,15083065.603486
ADA-EUR,1681430400000,0.38542,0.40203,0.383,0.39841,16057772.27813
ADA-EUR,1681344000000,0.36865,0.3885,0.364,0.38502,11847477.725812
ADA-EUR,1681257600000,0.36804,0.37065,0.3564,0.36772,5969351.977205
ADA-EUR,1681171200000,0.3651,0.378,0.36381,0.36783,11392823.567528
ADA-EUR,1681084800000,0.35696,0.36543,0.35353,0.3654,5438299.596916
ADA-EUR,1680998400000,0.35374,0.3606,0.353,0.35693,2786696.016859
ADA-EUR,1680912000000,0.35199,0.35834,0.34901,0.35423,3783083.662877
ADA-EUR,1680825600000,0.35095,0.35344,0.345,0.35187,3296789.551148
ADA-EUR,1680739200000,0.35968,0.35978,0.34603,0.3513,5270102.772967
ADA-EUR,1680652800000,0.3557,0.36544,0.35322,0.35946,5167631.384337
ADA-EUR,1680566400000,0.3551,0.36676,0.35328,0.35579,6428062.774479
ADA-EUR,1680480000000,0.3534,0.373,0.34441,0.35549,12797188.496983
ADA-EUR,1680393600000,0.36153,0.36256,0.34743,0.35338,5914634.045382
ADA-EUR,1680307200000,0.36753,0.37127,0.35837,0.36177,6257562.654204
ADA-EUR,1680220800000,0.34483,0.37643,0.34304,0.36754,18579062.698893
ADA-EUR,1680134400000,0.35113,0.3575,0.3395,0.34502,5940961.739067
ADA-EUR,1680048000000,0.33942,0.35892,0.3382,0.35122,14237923.253265
ADA-EUR,1679961600000,0.31988,0.34113,0.3174,0.33983,7534159.509266
ADA-EUR,1679875200000,0.33034,0.33126,0.31268,0.31999,6870251.200113
ADA-EUR,1679788800000,0.32709,0.33626,0.32467,0.3303,4034606.675279
ADA-EUR,1679702400000,0.33406,0.33779,0.32475,0.32693,4036752.112326
ADA-EUR,1679616000000,0.34333,0.34438,0.3307,0.33512,6643012.256056
ADA-EUR,1679529600000,0.3319,0.35421,0.32566,0.34338,8730158.235117
ADA-EUR,1679443200000,0.34455,0.35999,0.32207,0.33198,20592765.490774
ADA-EUR,1679356800000,0.31084,0.35955,0.30864,0.34361,22789963.251356
ADA-EUR,1679270400000,0.32331,0.326,0.31,0.31115,6245956.524934
ADA-EUR,1679184000000,0.31563,0.33093,0.31561,0.3232,6173240.276471
ADA-EUR,1679097600000,0.32786,0.33379,0.31436,0.3163,9019152.721932
ADA-EUR,1679011200000,0.3067,0.32835,0.30325,0.3281,10124852.939429
ADA-EUR,1678924800000,0.30667,0.31683,0.30089,0.30661,5404016.310374
ADA-EUR,1678838400000,0.31947,0.3229,0.29998,0.30712,11138474.455243
ADA-EUR,1678752000000,0.31757,0.34249,0.3125,0.3197,14175351.868774
ADA-EUR,1678665600000,0.30848,0.3261,0.30483,0.31744,14198636.955719
ADA-EUR,1678579200000,0.28605,0.3096,0.28385,0.30627,7375297.789074
ADA-EUR,1678492800000,0.2968,0.305,0.27,0.2868,10093541.326184
ADA-EUR,1678406400000,0.29308,0.2992,0.28088,0.29652,9525255.014482
ADA-EUR,1678320000000,0.3009,0.30435,0.285,0.29282,8077031.787575
ADA-EUR,1678233600000,0.31368,0.31515,0.29662,0.30128,8973809.368358
ADA-EUR,1678147200000,0.30944,0.31555,0.30304,0.31332,4973560.388252
ADA-EUR,1678060800000,0.31709,0.31863,0.3089,0.3091,2745177.088806
ADA-EUR,1677974400000,0.31689,0.32242,0.31511,0.31738,2022914.370299
ADA-EUR,1677888000000,0.32209,0.32406,0.31063,0.31697,3084334.579538
ADA-EUR,1677801600000,0.3309,0.33128,0.305,0.32264,5148160.118615
ADA-EUR,1677715200000,0.33782,0.33894,0.32559,0.33083,3606470.465025
ADA-EUR,1677628800000,0.333,0.34304,0.33091,0.33782,4059906.028653
ADA-EUR,1677542400000,0.34393,0.347,0.33,0.33266,4303209.00683
ADA-EUR,1677456000000,0.35011,0.35012,0.33729,0.34421,3777435.032887
ADA-EUR,1677369600000,0.34387,0.35163,0.33989,0.34946,3207025.059053
ADA-EUR,1677283200000,0.34685,0.34872,0.3342,0.34431,4126418.28698
ADA-EUR,1677196800000,0.36063,0.36429,0.34,0.3469,8294023.73212
ADA-EUR,1677110400000,0.367,0.37149,0.35814,0.36105,4475764.525889
ADA-EUR,1677024000000,0.36838,0.36898,0.35459,0.36701,7403614.864989
ADA-EUR,1676937600000,0.37782,0.37991,0.36261,0.36882,6224405.952044
ADA-EUR,1676851200000,0.37433,0.38318,0.365,0.37735,7228708.881443
ADA-EUR,1676764800000,0.37939,0.38509,0.37165,0.37443,5789795.693613
ADA-EUR,1676678400000,0.37745,0.39063,0.37188,0.3792,4978277.879716
ADA-EUR,1676592000000,0.36325,0.38329,0.36135,0.37713,7968387.906007
ADA-EUR,1676505600000,0.39101,0.39756,0.3595,0.3631,12774280.867011
ADA-EUR,1676419200000,0.35986,0.39173,0.3561,0.3912,12269648.767265
ADA-EUR,1676332800000,0.33485,0.36649,0.33015,0.36049,14153217.883984
ADA-EUR,1676246400000,0.34081,0.34253,0.32222,0.33512,6629361.691128
ADA-EUR,1676160000000,0.34558,0.35067,0.33652,0.34119,4519286.355576
ADA-EUR,1676073600000,0.3355,0.34694,0.33462,0.3449,3190970.564815
ADA-EUR,1675987200000,0.33711,0.34279,0.331,0.33583,5152423.786165
ADA-EUR,1675900800000,0.36795,0.36908,0.331,0.33767,10925200.26226
ADA-EUR,1675814400000,0.37168,0.3755,0.3593,0.36754,5204926.716002
ADA-EUR,1675728000000,0.35639,0.37255,0.35571,0.37145,7346036.311011
ADA-EUR,1675641600000,0.36397,0.37367,0.35411,0.3564,5198190.206359
ADA-EUR,1675555200000,0.36954,0.37225,0.35438,0.36384,9085921.921543
ADA-EUR,1675468800000,0.37334,0.376,0.36842,0.3701,4098989.78728
ADA-EUR,1675382400000,0.36526,0.37588,0.36352,0.37387,9098867.54013
ADA-EUR,1675296000000,0.36048,0.3788,0.36008,0.36493,13138670.572862
ADA-EUR,1675209600000,0.3596,0.365,0.34052,0.36,10622871.114321
ADA-EUR,1675123200000,0.34366,0.3675,0.33963,0.35973,9485627.96044
ADA-EUR,1675036800000,0.36606,0.36617,0.338,0.34352,9983303.961317
ADA-EUR,1674950400000,0.35144,0.367,0.3475,0.3659,9031967.245642
ADA-EUR,1674864000000,0.35908,0.36618,0.34851,0.352,6735218.229417
ADA-EUR,1674777600000,0.34863,0.3595,0.338,0.35837,8675034.666181
ADA-EUR,1674691200000,0.34235,0.355,0.33905,0.34879,9712982.358799
ADA-EUR,1674604800000,0.32918,0.34789,0.31889,0.34195,10464560.461695
ADA-EUR,1674518400000,0.34532,0.35168,0.3267,0.3295,12036381.037927
ADA-EUR,1674432000000,0.34636,0.35226,0.33851,0.34532,8723453.574742
ADA-EUR,1674345600000,0.3396,0.35691,0.335,0.34664,12134316.888491
ADA-EUR,1674259200000,0.33595,0.3509,0.3295,0.33926,16807162.797869
ADA-EUR,1674172800000,0.31173,0.33661,0.308,0.33623,10314310.121209
ADA-EUR,1674086400000,0.30191,0.31659,0.30173,0.31223,5791802.800345
ADA-EUR,1674000000000,0.32028,0.3272,0.3,0.30212,13727564.524406
ADA-EUR,1673913600000,0.32368,0.32919,0.318,0.32018,5517499.096908
ADA-EUR,1673827200000,0.32356,0.33486,0.3126,0.32344,9453658.267703
ADA-EUR,1673740800000,0.32483,0.32652,0.31164,0.32354,6697733.990736
ADA-EUR,1673654400000,0.3188,0.34152,0.30351,0.32474,18553714.245732
ADA-EUR,1673568000000,0.30335,0.32399,0.29889,0.3188,8612040.2108
ADA-EUR,1673481600000,0.29999,0.31049,0.2929,0.30385,10619016.102746
ADA-EUR,1673395200000,0.29991,0.3013,0.28541,0.29995,8247015.679409
ADA-EUR,1673308800000,0.29517,0.30299,0.28621,0.30002,6155058.680906
ADA-EUR,1673222400000,0.27858,0.3237,0.2773,0.29539,19700567.132593
ADA-EUR,1673136000000,0.26023,0.28,0.258,0.27916,11099837.30347
ADA-EUR,1673049600000,0.26116,0.263,0.25576,0.26,4321390.78626
ADA-EUR,1672963200000,0.25559,0.2629,0.25402,0.26146,8458948.986217
ADA-EUR,1672876800000,0.25272,0.25686,0.24769,0.2558,6962997.923333
ADA-EUR,1672790400000,0.23955,0.25477,0.23842,0.25232,9451070.424939
ADA-EUR,1672704000000,0.23725,0.24159,0.23601,0.23939,4393949.95054
ADA-EUR,1672617600000,0.23341,0.2398,0.2301,0.23757,5901063.899068
ADA-EUR,1672531200000,0.2294,0.2334,0.2275,0.23318,2527538.886611
ADA-EUR,1672444800000,0.2295,0.23543,0.22764,0.22941,3346456.903672
ADA-EUR,1672358400000,0.22879,0.23014,0.22473,0.2295,4612332.011342
ADA-EUR,1672272000000,0.23354,0.23354,0.225,0.22887,6418040.116385
ADA-EUR,1672185600000,0.24447,0.24529,0.2325,0.2331,5009436.446359
ADA-EUR,1672099200000,0.24916,0.25,0.24118,0.24436,4943839.318922
ADA-EUR,1672012800000,0.24387,0.24946,0.24251,0.24925,4120298.943
ADA-EUR,1671926400000,0.2435,0.24456,0.23931,0.24386,2997870.043956
ADA-EUR,1671840000000,0.24419,0.24506,0.24156,0.24369,2782715.132374
ADA-EUR,1671753600000,0.24228,0.248,0.24102,0.244,4351931.506495
ADA-EUR,1671667200000,0.23855,0.2423,0.23281,0.24225,6415918.408499
ADA-EUR,1671580800000,0.2433,0.24418,0.234,0.23879,6253252.007048
ADA-EUR,1671494400000,0.23829,0.2457,0.23686,0.24345,7907823.550873
ADA-EUR,1671408000000,0.25143,0.25421,0.2351,0.23829,7908497.105351
ADA-EUR,1671321600000,0.25242,0.2564,0.2483,0.25133,5050604.7149
ADA-EUR,1671235200000,0.2489,0.25298,0.24424,0.25222,10227533.119138
ADA-EUR,1671148800000,0.28188,0.28266,0.2411,0.24896,16555451.525456
ADA-EUR,1671062400000,0.28828,0.28915,0.28,0.28179,5295068.874322
ADA-EUR,1670976000000,0.29533,0.29654,0.28641,0.28823,5131278.325537
ADA-EUR,1670889600000,0.29112,0.2988,0.28371,0.29501,6174442.677211
ADA-EUR,1670803200000,0.29196,0.29281,0.2864,0.29112,4146177.887132
ADA-EUR,1670716800000,0.2966,0.2991,0.29011,0.29236,2369663.806027
ADA-EUR,1670630400000,0.2958,0.29895,0.29478,0.29649,1453336.965319
ADA-EUR,1670544000000,0.29784,0.29952,0.29281,0.29596,3257391.759391
ADA-EUR,1670457600000,0.29536,0.29887,0.29262,0.29786,3518824.472363
ADA-EUR,1670371200000,0.30421,0.30546,0.2923,0.29504,5134042.394617
ADA-EUR,1670284800000,0.30428,0.30584,0.29948,0.30428,2389762.778191
ADA-EUR,1670198400000,0.30564,0.312,0.30173,0.30414,4908202.510891
ADA-EUR,1670112000000,0.30397,0.30779,0.3021,0.30621,3226958.397633
ADA-EUR,1670025600000,0.30303,0.30973,0.30073,0.30397,4295500.525178
ADA-EUR,1669939200000,0.29897,0.30396,0.29575,0.30319,3950847.11094
ADA-EUR,1669852800000,0.30605,0.30686,0.2975,0.29886,4736298.360726
ADA-EUR,1669766400000,0.29945,0.31,0.29842,0.30606,6489762.404607
ADA-EUR,1669680000000,0.29604,0.30124,0.294,0.2989,4148681.558107
ADA-EUR,1669593600000,0.30149,0.30249,0.28951,0.29602,6863893.662507
ADA-EUR,1669507200000,0.30138,0.30756,0.30077,0.30161,3746924.522959
ADA-EUR,1669420800000,0.30228,0.3099,0.2991,0.30161,3711625.601201
ADA-EUR,1669334400000,0.30355,0.30452,0.2954,0.30231,4447342.160642
ADA-EUR,1669248000000,0.3056,0.30745,0.29901,0.30386,4189935.792683
ADA-EUR,1669161600000,0.30261,0.30909,0.29958,0.30543,6665827.993551
ADA-EUR,1669075200000,0.29675,0.30805,0.29012,0.30249,9028855.566362
ADA-EUR,1668988800000,0.30168,0.30417,0.28783,0.29704,13115954.467419
ADA-EUR,1668902400000,0.31749,0.32035,0.3,0.30207,7955641.243075
ADA-EUR,1668816000000,0.31549,0.32144,0.31133,0.31736,3742493.478869
ADA-EUR,1668729600000,0.31377,0.32034,0.31013,0.31528,6719422.693097
ADA-EUR,1668643200000,0.31991,0.32179,0.3087,0.31371,5053292.763347
ADA-EUR,1668556800000,0.32553,0.332,0.3114,0.31959,9213034.645431
ADA-EUR,1668470400000,0.32054,0.33188,0.31842,0.32535,9329303.526544
ADA-EUR,1668384000000,0.31854,0.3306,0.30463,0.32089,13713227.993598
ADA-EUR,1668297600000,0.32778,0.33256,0.312,0.31873,8889105.629516
ADA-EUR,1668211200000,0.34311,0.3437,0.32421,0.32726,9314536.293037
ADA-EUR,1668124800000,0.36048,0.36662,0.3309,0.34284,23138550.866068
ADA-EUR,1668038400000,0.31671,0.38,0.31155,0.36145,33288761.438616
ADA-EUR,1667952000000,0.37032,0.37433,0.31,0.31668,41589791.68173
ADA-EUR,1667865600000,0.40366,0.41211,0.35,0.36979,26988757.03902
ADA-EUR,1667779200000,0.405,0.41527,0.398,0.40371,12400834.568458
ADA-EUR,1667692800000,0.4283,0.43254,0.405,0.40537,7460014.094433
ADA-EUR,1667606400000,0.4232,0.43956,0.42183,0.42839,11961783.396115
ADA-EUR,1667520000000,0.39915,0.42818,0.398,0.42313,16301547.612495
ADA-EUR,1667433600000,0.3929,0.4085,0.39193,0.39981,5412358.865768
ADA-EUR,1667347200000,0.40567,0.41152,0.38712,0.39328,10378025.162657
ADA-EUR,1667260800000,0.41004,0.41813,0.40431,0.40627,7064002.406696
ADA-EUR,1667174400000,0.40731,0.41831,0.40006,0.41049,8556592.52473
ADA-EUR,1667088000000,0.42125,0.42296,0.40066,0.40787,10466784.48565
ADA-EUR,1667001600000,0.40562,0.44096,0.40244,0.42179,17279866.178519
ADA-EUR,1666915200000,0.38964,0.4128,0.3806,0.4056,12014124.910152
ADA-EUR,1666828800000,0.39908,0.41596,0.38788,0.38964,11341671.084943
ADA-EUR,1666742400000,0.402,0.41,0.39633,0.39966,15493894.647221
ADA-EUR,1666656000000,0.36192,0.419,0.3619,0.40117,29626051.512665
ADA-EUR,1666569600000,0.3674,0.37174,0.35826,0.3617,7494559.845653
ADA-EUR,1666483200000,0.35665,0.36885,0.35101,0.36732,7943073.632374
ADA-EUR,1666396800000,0.35395,0.35968,0.3478,0.35623,5184137.584422
ADA-EUR,1666310400000,0.34798,0.35511,0.33959,0.354,14112227.828213
ADA-EUR,1666224000000,0.35748,0.36387,0.34393,0.34798,12108963.109072
ADA-EUR,1666137600000,0.36764,0.36764,0.35578,0.3583,5126675.275234
ADA-EUR,1666051200000,0.37913,0.38,0.3627,0.36682,4740840.421842
ADA-EUR,1665964800000,0.3801,0.38409,0.37501,0.37815,4371538.377047
ADA-EUR,1665878400000,0.3746,0.38527,0.3744,0.37994,5122561.299967
ADA-EUR,1665792000000,0.3774,0.38033,0.372,0.37486,5002038.714692
ADA-EUR,1665705600000,0.38602,0.39682,0.3709,0.37748,11501235.304581
ADA-EUR,1665619200000,0.39303,0.39371,0.3589,0.38631,20490588.367962
ADA-EUR,1665532800000,0.40361,0.40737,0.388,0.39323,6937011.021499
ADA-EUR,1665446400000,0.41334,0.41334,0.39605,0.40246,8013114.927723
ADA-EUR,1665360000000,0.4342,0.43772,0.41238,0.41341,5835212.784462
ADA-EUR,1665273600000,0.43311,0.43564,0.43088,0.43448,3546246.668305
ADA-EUR,1665187200000,0.43561,0.43869,0.4308,0.43322,2302251.684475
ADA-EUR,1665100800000,0.43766,0.43951,0.43157,0.43593,3643151.370009
ADA-EUR,1665014400000,0.435,0.44093,0.43348,0.43809,4364740.720756
ADA-EUR,1664928000000,0.43648,0.43879,0.42944,0.43511,4009763.927767
ADA-EUR,1664841600000,0.43509,0.44079,0.431,0.43661,4625514.311713
ADA-EUR,1664755200000,0.42886,0.43823,0.4251,0.435,7427535.506653
ADA-EUR,1664668800000,0.43914,0.44168,0.42649,0.42855,5564037.372164
ADA-EUR,1664582400000,0.44297,0.4452,0.4368,0.43873,3234594.866724
ADA-EUR,1664496000000,0.44565,0.45006,0.43806,0.44382,8349021.96078
ADA-EUR,1664409600000,0.4495,0.45352,0.43888,0.44547,9471349.914046
ADA-EUR,1664323200000,0.46003,0.46207,0.4451,0.44975,8588477.148335
ADA-EUR,1664236800000,0.4646,0.47971,0.45633,0.46065,10165249.75478
ADA-EUR,1664150400000,0.46084,0.46614,0.45275,0.46501,9828152.325962
ADA-EUR,1664064000000,0.4652,0.47688,0.455,0.46111,7093233.141129
ADA-EUR,1663977600000,0.477,0.48267,0.46428,0.46533,6288516.728416
ADA-EUR,1663891200000,0.46592,0.48984,0.45842,0.47634,15021298.559629
ADA-EUR,1663804800000,0.44604,0.4742,0.44315,0.46554,13782065.867346
ADA-EUR,1663718400000,0.44258,0.4686,0.43801,0.44679,20160804.004588
ADA-EUR,1663632000000,0.4514,0.45275,0.4389,0.443,9325408.056621
ADA-EUR,1663545600000,0.44684,0.45568,0.43362,0.45164,11923783.108731
ADA-EUR,1663459200000,0.48508,0.4896,0.4411,0.44656,16459159.446621
ADA-EUR,1663372800000,0.474,0.48764,0.47161,0.4851,6068888.563692
ADA-EUR,1663286400000,0.46727,0.474,0.4548,0.474,8988703.386525
ADA-EUR,1663200000000,0.48142,0.48405,0.46229,0.46719,8599698.059567
ADA-EUR,1663113600000,0.46531,0.488,0.46399,0.48216,11513977.200498
ADA-EUR,1663027200000,0.49529,0.5005,0.46342,0.46482,23068466.294195
ADA-EUR,1662940800000,0.50574,0.5125,0.48945,0.4947,12360765.805839
ADA-EUR,1662854400000,0.50878,0.51629,0.49503,0.506,8087847.21003
ADA-EUR,1662768000000,0.49872,0.52049,0.49119,0.50849,12555651.703187
ADA-EUR,1662681600000,0.47877,0.50149,0.47731,0.49879,16826325.103412
ADA-EUR,1662595200000,0.47941,0.48323,0.46442,0.47822,10363247.742769
ADA-EUR,1662508800000,0.46783,0.48284,0.4597,0.47941,10428495.140078
ADA-EUR,1662422400000,0.50145,0.51462,0.4641,0.46744,19931659.355672
ADA-EUR,1662336000000,0.5086,0.511,0.485,0.50036,12860874.863906
ADA-EUR,1662249600000,0.48249,0.5122,0.47811,0.50773,18900430.503223
ADA-EUR,1662163200000,0.45728,0.48827,0.45591,0.48205,12784163.932695
ADA-EUR,1662076800000,0.45925,0.4648,0.45073,0.45631,7378740.496461
ADA-EUR,1661990400000,0.4441,0.4616,0.43918,0.45902,8240877.929824
ADA-EUR,1661904000000,0.45221,0.46153,0.44258,0.44446,7868012.487855
ADA-EUR,1661817600000,0.45007,0.46111,0.4302,0.45168,15367954.106366
ADA-EUR,1661731200000,0.43236,0.45229,0.4271,0.45005,8853047.248634
ADA-EUR,1661644800000,0.4516,0.456,0.43023,0.43183,7208595.931017
ADA-EUR,1661558400000,0.43367,0.4535,0.42801,0.45187,11029750.537744
ADA-EUR,1661472000000,0.46591,0.48344,0.428,0.43331,31128036.105624
ADA-EUR,1661385600000,0.45921,0.4754,0.45873,0.46571,9745190.494346
ADA-EUR,1661299200000,0.46768,0.4695,0.45612,0.45927,6404429.236735
ADA-EUR,1661212800000,0.46437,0.485,0.44948,0.46724,12522295.950054
ADA-EUR,1661126400000,0.46134,0.46481,0.43692,0.46467,9597343.580994
ADA-EUR,1661040000000,0.44903,0.4707,0.44555,0.46122,12958868.467142
ADA-EUR,1660953600000,0.44862,0.46205,0.4333,0.44902,10340877.068441
ADA-EUR,1660867200000,0.50701,0.50761,0.44519,0.448,28243817.942798
ADA-EUR,1660780800000,0.529,0.53478,0.505,0.50701,7109717.562073
ADA-EUR,1660694400000,0.54804,0.57158,0.52206,0.52842,14875125.419241
ADA-EUR,1660608000000,0.54072,0.56318,0.539,0.54761,10831864.862637
ADA-EUR,1660521600000,0.55542,0.5687,0.533,0.54108,11604790.150228
ADA-EUR,1660435200000,0.54578,0.57998,0.54339,0.55513,15653723.41456
ADA-EUR,1660348800000,0.52623,0.5524,0.52382,0.54518,14015257.192379
ADA-EUR,1660262400000,0.51409,0.5279,0.5067,0.52622,8115682.555948
ADA-EUR,1660176000000,0.5215,0.53133,0.5125,0.51434,13058519.783647
ADA-EUR,1660089600000,0.50268,0.52462,0.4923,0.52169,12776933.089238
ADA-EUR,1660003200000,0.52603,0.5275,0.495,0.50305,10278161.139689
ADA-EUR,1659916800000,0.51834,0.5396,0.51422,0.52728,14249089.234155
ADA-EUR,1659830400000,0.50284,0.52893,0.498,0.51884,6418661.241343
ADA-EUR,1659744000000,0.50848,0.51317,0.50129,0.50176,5809989.406477
ADA-EUR,1659657600000,0.48808,0.5088,0.48738,0.50777,8684525.246519
ADA-EUR,1659571200000,0.49335,0.50332,0.4827,0.48723,6410694.891012
ADA-EUR,1659484800000,0.48845,0.508,0.48218,0.49281,8773317.449166
ADA-EUR,1659398400000,0.49993,0.50219,0.47617,0.48797,11605527.442538
ADA-EUR,1659312000000,0.50607,0.51481,0.48791,0.49951,10009678.112491
ADA-EUR,1659225600000,0.51496,0.5324,0.5026,0.50601,11030904.89497
ADA-EUR,1659139200000,0.51107,0.54299,0.49851,0.51486,15476803.188959
ADA-EUR,1659052800000,0.50323,0.53289,0.4959,0.51017,24817072.206389
ADA-EUR,1658966400000,0.50073,0.5139,0.48201,0.50378,19560543.737239
ADA-EUR,1658880000000,0.4622,0.50125,0.45251,0.50066,17054320.965798
ADA-EUR,1658793600000,0.46482,0.46818,0.44562,0.46255,11377132.915849
ADA-EUR,1658707200000,0.50239,0.50584,0.46401,0.4646,12229549.364234
ADA-EUR,1658620800000,0.50629,0.52566,0.49976,0.50259,15432666.809504
ADA-EUR,1658534400000,0.47355,0.50841,0.464,0.50739,11910240.565247
ADA-EUR,1658448000000,0.48894,0.50388,0.46761,0.473,14140603.334389
ADA-EUR,1658361600000,0.48244,0.50657,0.465,0.48876,14949876.123688
ADA-EUR,1658275200000,0.5036,0.53483,0.47601,0.48171,32938992.118883
ADA-EUR,1658188800000,0.48273,0.51401,0.46569,0.50361,25071550.81039
ADA-EUR,1658102400000,0.44412,0.491,0.442,0.48371,25943439.97161
ADA-EUR,1658016000000,0.45381,0.4618,0.4385,0.44368,8600664.052681
ADA-EUR,1657929600000,0.43849,0.45487,0.4277,0.45383,9886583.753323
ADA-EUR,1657843200000,0.44029,0.449,0.42881,0.43825,9731258.447212
ADA-EUR,1657756800000,0.43677,0.44472,0.41681,0.4395,12828314.029896
ADA-EUR,1657670400000,0.4157,0.43911,0.4041,0.4372,16878285.395462
ADA-EUR,1657584000000,0.43264,0.44015,0.41427,0.41574,8101088.15538
ADA-EUR,1657497600000,0.4548,0.45515,0.4305,0.4325,8375661.928736
ADA-EUR,1657411200000,0.46957,0.47108,0.44701,0.45432,7033471.520057
ADA-EUR,1657324800000,0.45757,0.47598,0.45612,0.46964,6705146.814315
ADA-EUR,1657238400000,0.46964,0.4825,0.45378,0.457,12809857.507411
ADA-EUR,1657152000000,0.45312,0.4747,0.45221,0.46939,13223809.247818
ADA-EUR,1657065600000,0.44511,0.45625,0.43554,0.45354,8018922.323117
ADA-EUR,1656979200000,0.44909,0.45134,0.4335,0.44584,10411140.213012
ADA-EUR,1656892800000,0.43649,0.454,0.426,0.44975,9862733.874489
ADA-EUR,1656806400000,0.43687,0.44063,0.42501,0.43664,5038378.073212
ADA-EUR,1656720000000,0.43023,0.442,0.423,0.43687,4719163.476511
ADA-EUR,1656633600000,0.43911,0.45156,0.4245,0.43012,7636180.377836
ADA-EUR,1656547200000,0.44511,0.44716,0.4167,0.4385,13104622.869161
ADA-EUR,1656460800000,0.44577,0.454,0.439,0.44593,8853459.404552
ADA-EUR,1656374400000,0.45864,0.47215,0.444,0.44549,8989680.138112
ADA-EUR,1656288000000,0.4638,0.4805,0.45,0.45835,13739538.70722
ADA-EUR,1656201600000,0.47279,0.49849,0.46201,0.46347,12435228.743101
ADA-EUR,1656115200000,0.47096,0.48126,0.45351,0.4717,11282749.555485
ADA-EUR,1656028800000,0.45602,0.491,0.45246,0.47078,19438113.001679
ADA-EUR,1655942400000,0.43517,0.4582,0.43248,0.45568,13850898.263157
ADA-EUR,1655856000000,0.45509,0.45541,0.43164,0.434,19729302.115
ADA-EUR,1655769600000,0.46631,0.48358,0.451,0.4568,24383836.521381
ADA-EUR,1655683200000,0.46221,0.48284,0.4376,0.46662,21517333.026678
ADA-EUR,1655596800000,0.433,0.46735,0.4147,0.4613,24980041.924704
ADA-EUR,1655510400000,0.46324,0.4715,0.40021,0.43269,32399435.404982
ADA-EUR,1655424000000,0.45141,0.4786,0.447,0.46303,10025596.207625
ADA-EUR,1655337600000,0.5098,0.52228,0.4426,0.45132,20319940.320422
ADA-EUR,1655251200000,0.46006,0.51549,0.42621,0.51035,48730385.212569
ADA-EUR,1655164800000,0.44461,0.49669,0.42,0.4617,31709281.745589
ADA-EUR,1655078400000,0.46719,0.47469,0.4158,0.44572,40596557.242373
ADA-EUR,1654992000000,0.52723,0.53278,0.4659,0.46641,21498387.833961
ADA-EUR,1654905600000,0.546,0.5862,0.51699,0.52477,14895102.272486
ADA-EUR,1654819200000,0.59463,0.59817,0.54077,0.5461,17239114.710595
ADA-EUR,1654732800000,0.59691,0.61381,0.584,0.59538,10717121.313023
ADA-EUR,1654646400000,0.57302,0.62416,0.56923,0.59672,19895755.470277
ADA-EUR,1654560000000,0.56963,0.60153,0.53595,0.57359,20383888.586845
ADA-EUR,1654473600000,0.52835,0.60186,0.52681,0.5699,20903517.309946
ADA-EUR,1654387200000,0.52892,0.54201,0.51631,0.52831,5288274.244378
ADA-EUR,1654300800000,0.52357,0.53303,0.50876,0.52798,4680611.261516
ADA-EUR,1654214400000,0.5458,0.56199,0.5025,0.5225,10991308.19741
ADA-EUR,1654128000000,0.51786,0.55691,0.51562,0.54719,13173153.791412
ADA-EUR,1654041600000,0.58285,0.5881,0.50282,0.51721,20628663.454454
ADA-EUR,1653955200000,0.52806,0.64,0.52664,0.58254,39046348.187003
ADA-EUR,1653868800000,0.44906,0.53577,0.4444,0.52804,17499085.369701
ADA-EUR,1653782400000,0.43199,0.44963,0.425,0.44842,5481692.62166
ADA-EUR,1653696000000,0.42516,0.43619,0.41772,0.43193,4428684.581373
ADA-EUR,1653609600000,0.4459,0.45,0.41506,0.4234,9409447.125957
ADA-EUR,1653523200000,0.48107,0.48628,0.43206,0.44595,11114804.768279
ADA-EUR,1653436800000,0.48611,0.49694,0.47521,0.48069,5475643.573085
ADA-EUR,1653350400000,0.4806,0.49064,0.458,0.4862,8248033.003253
ADA-EUR,1653264000000,0.51198,0.52342,0.47157,0.47989,10034856.486065
ADA-EUR,1653177600000,0.49964,0.51899,0.494,0.51136,5457677.922894
ADA-EUR,1653091200000,0.48845,0.50895,0.4822,0.49976,3700633.510573
ADA-EUR,1653004800000,0.50391,0.51395,0.475,0.48802,9217196.768076
ADA-EUR,1652918400000,0.48656,0.51674,0.46863,0.50356,8863625.096153
ADA-EUR,1652832000000,0.54627,0.5541,0.47963,0.48244,11583296.020398
ADA-EUR,1652745600000,0.5328,0.56897,0.52283,0.54654,9824375.778094
ADA-EUR,1652659200000,0.57415,0.58801,0.52191,0.53121,11722905.522384
ADA-EUR,1652572800000,0.51597,0.57579,0.49461,0.57434,14166304.818071
ADA-EUR,1652486400000,0.50999,0.53442,0.46874,0.51651,17230454.032746
ADA-EUR,1652400000000,0.45441,0.59,0.45028,0.50796,26273793.081661
ADA-EUR,1652313600000,0.49159,0.52,0.36708,0.45465,52278788.419533
ADA-EUR,1652227200000,0.59581,0.62744,0.44949,0.48934,52051499.298689
ADA-EUR,1652140800000,0.57072,0.66492,0.555,0.59665,19204199.339078
ADA-EUR,1652054400000,0.70283,0.71594,0.5668,0.57134,31031761.714268
ADA-EUR,1651968000000,0.72087,0.725,0.6879,0.70181,9467964.642629
ADA-EUR,1651881600000,0.74264,0.74566,0.70851,0.72041,4187646.948375
ADA-EUR,1651795200000,0.74842,0.76,0.721,0.74165,10744841.632907
ADA-EUR,1651708800000,0.8454,0.852,0.7365,0.74749,16833151.483721
ADA-EUR,1651622400000,0.73227,0.8465,0.72954,0.8454,16065375.013429
ADA-EUR,1651536000000,0.74287,0.75849,0.72236,0.73321,5098578.632911
ADA-EUR,1651449600000,0.74915,0.75732,0.72803,0.74365,4459824.800222
ADA-EUR,1651363200000,0.71809,0.76046,0.7085,0.74996,6521215.277532
ADA-EUR,1651276800000,0.76379,0.7764,0.70129,0.71866,8137525.530479
ADA-EUR,1651190400000,0.8031,0.80602,0.7486,0.76338,6045572.148094
ADA-EUR,1651104000000,0.79363,0.81269,0.78525,0.80319,5495484.203226
ADA-EUR,1651017600000,0.77641,0.8108,0.77144,0.79598,4841247.923847
ADA-EUR,1650931200000,0.83779,0.84092,0.76703,0.7767,8955024.025048
ADA-EUR,1650844800000,0.82034,0.84299,0.7695,0.83782,10645484.914771
ADA-EUR,1650758400000,0.82256,0.83309,0.81423,0.82043,3161701.593882
ADA-EUR,1650672000000,0.84014,0.84522,0.81764,0.82135,2893611.735755
ADA-EUR,1650585600000,0.84043,0.85363,0.82679,0.83958,5173061.598318
ADA-EUR,1650499200000,0.86411,0.8917,0.82506,0.84043,5606661.682885
ADA-EUR,1650412800000,0.88222,0.90195,0.85878,0.8643,7024757.688013
ADA-EUR,1650326400000,0.87183,0.8886,0.85803,0.88223,3928446.333362
ADA-EUR,1650240000000,0.84667,0.87103,0.81111,0.86941,6291887.978699
ADA-EUR,1650153600000,0.88196,0.89091,0.84376,0.84676,2440056.032783
ADA-EUR,1650067200000,0.88367,0.88975,0.8672,0.88063,2039984.559217
ADA-EUR,1649980800000,0.86245,0.8877,0.85986,0.88479,2918731.843866
ADA-EUR,1649894400000,0.89211,0.90458,0.8514,0.86153,4408197.368982
ADA-EUR,1649808000000,0.88247,0.9018,0.86378,0.89448,4694435.207732
ADA-EUR,1649721600000,0.84608,0.9022,0.8418,0.8805,8034330.872209
ADA-EUR,1649635200000,0.94331,0.94813,0.84291,0.84373,12267375.42263
ADA-EUR,1649548800000,0.9626,0.9841,0.9424,0.9424,4226317.870721
ADA-EUR,1649462400000,0.94141,0.96357,0.94051,0.96264,3277445.486184
ADA-EUR,1649376000000,1.0018,1.0134,0.937,0.94155,6609418.178299
ADA-EUR,1649289600000,0.96669,1.0122,0.95427,1.0037,6897404.836165
ADA-EUR,1649203200000,1.0737,1.0758,0.96148,0.96687,15835795.615417
ADA-EUR,1649116800000,1.1032,1.1118,1.0676,1.0737,6589142.915837
ADA-EUR,1649030400000,1.0739,1.1322,1.0526,1.1043,14815726.713693
ADA-EUR,1648944000000,1.047,1.0868,1.0379,1.0753,4677930.700508
ADA-EUR,1648857600000,1.0543,1.0821,1.04,1.0462,7778254.013481
ADA-EUR,1648771200000,1.031,1.0655,1,1.0562,10065580.563989
ADA-EUR,1648684800000,1.0662,1.1078,1.0256,1.033,12989368.905613
ADA-EUR,1648598400000,1.0738,1.093,1.0452,1.0662,9689063.976393
ADA-EUR,1648512000000,1.0651,1.1194,1.0543,1.0738,12268443.489939
ADA-EUR,1648425600000,1.0772,1.138,1.0535,1.0617,18751706.821155
ADA-EUR,1648339200000,1.0479,1.08,1,1.0785,10929198.876383
ADA-EUR,1648252800000,0.9996,1.0561,0.98283,1.0489,8836008.217775
ADA-EUR,1648166400000,1.0264,1.0568,0.974,0.99982,19894432.987702
ADA-EUR,1648080000000,1.0058,1.0829,0.98157,1.0274,23993195.616413
ADA-EUR,1647993600000,0.88482,1.0096,0.8683,1.0057,23715733.202391
ADA-EUR,1647907200000,0.83231,0.8956,0.8248,0.88322,12066072.693914
ADA-EUR,1647820800000,0.79633,0.84312,0.7834,0.83269,6479912.14996
ADA-EUR,1647734400000,0.8166,0.82889,0.78063,0.79638,5972878.593185
ADA-EUR,1647648000000,0.77089,0.82849,0.76901,0.817,9256273.218437
ADA-EUR,1647561600000,0.75372,0.77794,0.74304,0.76975,4476281.377382
ADA-EUR,1647475200000,0.76039,0.7781,0.74657,0.75284,7955463.523814
ADA-EUR,1647388800000,0.72836,0.76167,0.72451,0.76039,7192099.516367
ADA-EUR,1647302400000,0.73376,0.7461,0.71373,0.72932,4532020.522612
ADA-EUR,1647216000000,0.72,0.7447,0.71271,0.73511,4131068.744828
ADA-EUR,1647129600000,0.72501,0.75349,0.71635,0.72159,5029030.619348
ADA-EUR,1647043200000,0.7225,0.7344,0.72095,0.72463,1580549.850978
ADA-EUR,1646956800000,0.73353,0.74405,0.71459,0.7232,3708245.727844
ADA-EUR,1646870400000,0.7687,0.7705,0.71062,0.7326,6383886.876101
ADA-EUR,1646784000000,0.73505,0.7834,0.73334,0.76566,7219875.645076
ADA-EUR,1646697600000,0.73156,0.7501,0.72439,0.73597,5274623.163578
ADA-EUR,1646611200000,0.75601,0.7784,0.71539,0.7319,8239183.108361
ADA-EUR,1646524800000,0.78906,0.79759,0.755,0.75716,3999573.591066
ADA-EUR,1646438400000,0.7726,0.80826,0.74891,0.79091,4807979.009859
ADA-EUR,1646352000000,0.8158,0.8173,0.75561,0.7725,10493316.321388
ADA-EUR,1646265600000,0.84527,0.85183,0.80068,0.81537,6341797.60192
ADA-EUR,1646179200000,0.86683,0.87889,0.83379,0.84532,7982389.544915
ADA-EUR,1646092800000,0.85745,0.90667,0.8387,0.8657,13033083.216167
ADA-EUR,1646006400000,0.76623,0.86499,0.75341,0.85981,12921466.965345
ADA-EUR,1645920000000,0.7876,0.81171,0.7465,0.76723,11360607.516688
ADA-EUR,1645833600000,0.7974,0.82677,0.78315,0.7876,7942988.748938
ADA-EUR,1645747200000,0.76264,0.80928,0.7375,0.79706,12527621.81089
ADA-EUR,1645660800000,0.7658,0.80511,0.66308,0.76121,37032078.808169
ADA-EUR,1645574400000,0.7845,0.84836,0.76357,0.7645,18551573.979824
ADA-EUR,1645488000000,0.75738,0.791,0.721,0.78473,17174022.059972
ADA-EUR,1645401600000,0.82313,0.87349,0.7536,0.75898,16667129.444288
ADA-EUR,1645315200000,0.88089,0.88212,0.811,0.82313,9452062.173677
ADA-EUR,1645228800000,0.88051,0.90172,0.86,0.8799,5178054.745515
ADA-EUR,1645142400000,0.89855,0.91758,0.871,0.8792,5657883.872858
ADA-EUR,1645056000000,0.9524,0.96119,0.88668,0.8992,8710150.400771
ADA-EUR,1644969600000,0.97677,0.97849,0.9377,0.95213,8744060.087235
ADA-EUR,1644883200000,0.92947,0.98255,0.92782,0.97599,11010753.402462
ADA-EUR,1644796800000,0.9179,0.93339,0.89871,0.92783,6995956.579337
ADA-EUR,1644710400000,0.9341,0.95,0.91029,0.91781,5022589.74027
ADA-EUR,1644624000000,0.95202,0.9647,0.90916,0.93412,8526178.257595
ADA-EUR,1644537600000,1.0095,1.0227,0.9387,0.95071,14227385.906676
ADA-EUR,1644451200000,1.0467,1.07,1.0044,1.0099,9841996.903306
ADA-EUR,1644364800000,1.0315,1.0633,1.0093,1.0468,6637792.584629
ADA-EUR,1644278400000,1.0488,1.1088,0.9936,1.0315,16475820.31432
ADA-EUR,1644192000000,0.9987,1.0593,0.9837,1.0488,15260324.589372
ADA-EUR,1644105600000,0.9852,1.0048,0.96153,0.99761,5775963.346695
ADA-EUR,1644019200000,0.99464,1.0286,0.95484,0.98476,11159269.899649
ADA-EUR,1643932800000,0.9288,0.99646,0.91409,0.99465,13424041.919338
ADA-EUR,1643846400000,0.91004,0.929,0.9,0.92706,7687197.681441
ADA-EUR,1643760000000,0.97211,0.9775,0.9055,0.91059,10028155.210851
ADA-EUR,1643673600000,0.9374,0.9739,0.9221,0.97211,11084358.926855
ADA-EUR,1643587200000,0.93022,0.945,0.905,0.9372,9819212.596998
ADA-EUR,1643500800000,0.95306,0.96789,0.91937,0.93079,6747948.851101
ADA-EUR,1643414400000,0.9406,0.97417,0.93261,0.95216,8773034.585986
ADA-EUR,1643328000000,0.9364,0.95123,0.9066,0.94016,8074000.109996
ADA-EUR,1643241600000,0.9595,0.96571,0.8971,0.93699,11119362.115832
ADA-EUR,1643155200000,0.92378,1.05,0.9064,0.95913,33088312.053029
ADA-EUR,1643068800000,0.9415,0.9535,0.87786,0.92183,19452188.699192
ADA-EUR,1642982400000,0.99322,0.99322,0.84191,0.94313,34265354.038233
ADA-EUR,1642896000000,0.948,1.0599,0.92742,0.99339,23348193.292754
ADA-EUR,1642809600000,0.9895,1.0204,0.80191,0.9476,41228087.131164
ADA-EUR,1642723200000,1.1136,1.1361,0.97334,0.9895,29276249.671193
ADA-EUR,1642636800000,1.1788,1.2593,1.1069,1.1154,12352180.694514
ADA-EUR,1642550400000,1.2885,1.3549,1.1701,1.1791,14189643.082672
ADA-EUR,1642464000000,1.4035,1.435,1.2404,1.2882,19560634.947001
ADA-EUR,1642377600000,1.2384,1.4081,1.2167,1.4052,34192304.145283
ADA-EUR,1642291200000,1.1346,1.2473,1.1283,1.2379,17241212.046371
ADA-EUR,1642204800000,1.1323,1.1565,1.0989,1.1322,5947011.152478
ADA-EUR,1642118400000,1.0771,1.1454,1.067,1.133,11904682.3232
ADA-EUR,1642032000000,1.1487,1.1833,1.075,1.0772,13884765.093362
ADA-EUR,1641945600000,1.0465,1.1482,1.0459,1.1482,11922241.722062
ADA-EUR,1641859200000,0.9913,1.0549,0.99054,1.0432,10491942.81131
ADA-EUR,1641772800000,1.0298,1.0424,0.95,0.992,14106771.502041
ADA-EUR,1641686400000,1.0422,1.0736,1.0112,1.0307,20182247.663384
ADA-EUR,1641600000000,1.066,1.1067,0.99041,1.0422,24548086.56906
ADA-EUR,1641513600000,1.134,1.1382,1.0516,1.0646,12687006.796555
ADA-EUR,1641427200000,1.0891,1.1518,1.0489,1.1341,12371645.166598
ADA-EUR,1641340800000,1.1614,1.1973,1.0552,1.0879,18950304.335458
ADA-EUR,1641254400000,1.1682,1.1971,1.1469,1.1613,5012752.82453
ADA-EUR,1641168000000,1.2133,1.2133,1.1585,1.1673,7192328.513888
ADA-EUR,1641081600000,1.2136,1.2248,1.183,1.2136,4219010.368179
ADA-EUR,1640995200000,1.1512,1.2146,1.1512,1.2136,3935015.542974
ADA-EUR,1640908800000,1.1993,1.2236,1.1266,1.1503,7261658.257754
ADA-EUR,1640822400000,1.1739,1.2166,1.145,1.1993,5882711.776282
ADA-EUR,1640736000000,1.2372,1.272,1.165,1.1727,8303718.869304
ADA-EUR,1640649600000,1.3389,1.36,1.22,1.2363,14941243.119165
ADA-EUR,1640563200000,1.2853,1.4098,1.2813,1.338,13545007.272054
ADA-EUR,1640476800000,1.285,1.2989,1.249,1.2866,5349794.572937
ADA-EUR,1640390400000,1.2324,1.2922,1.2216,1.287,3880604.441335
ADA-EUR,1640304000000,1.3036,1.3174,1.2204,1.2323,8651993.172782
ADA-EUR,1640217600000,1.173,1.3163,1.1555,1.3008,14912746.466413
ADA-EUR,1640131200000,1.1343,1.2119,1.1306,1.173,9000397.960812
ADA-EUR,1640044800000,1.0984,1.1426,1.0885,1.1336,6162004.692587
ADA-EUR,1639958400000,1.1072,1.1184,1.065,1.0983,5813638.637498
ADA-EUR,1639872000000,1.1041,1.1666,1.1041,1.108,4847999.186674
ADA-EUR,1639785600000,1.0854,1.128,1.07,1.1066,3588524.518572
ADA-EUR,1639699200000,1.0948,1.1178,1.0476,1.0854,6800677.010001
ADA-EUR,1639612800000,1.1616,1.179,1.0919,1.0949,5232942.425181
ADA-EUR,1639526400000,1.1248,1.1788,1.0706,1.1616,9451016.42352
ADA-EUR,1639440000000,1.084,1.142,1.0629,1.1256,9796430.660452
ADA-EUR,1639353600000,1.1915,1.2005,1.062,1.0842,14720898.745541
ADA-EUR,1639267200000,1.1979,1.257,1.1691,1.1923,6118906.818952
ADA-EUR,1639180800000,1.072,1.22,1.0551,1.1992,15735729.744404
ADA-EUR,1639094400000,1.1428,1.18,1.0682,1.0697,11968333.842266
ADA-EUR,1639008000000,1.2311,1.2428,1.1421,1.1421,8468118.979851
ADA-EUR,1638921600000,1.2245,1.2588,1.191,1.2324,6472225.417405
ADA-EUR,1638835200000,1.2615,1.32,1.2134,1.225,9773364.305152
ADA-EUR,1638748800000,1.2247,1.2829,1.1115,1.2641,14114774.619911
ADA-EUR,1638662400000,1.2692,1.34,1.1408,1.2195,14010676.949096
ADA-EUR,1638576000000,1.3801,1.4,1.0601,1.2693,30319364.591432
ADA-EUR,1638489600000,1.5224,1.5313,1.34,1.3801,11129752.802154
ADA-EUR,1638403200000,1.3693,1.5605,1.3426,1.5216,22110574.591941
ADA-EUR,1638316800000,1.3733,1.44,1.354,1.3693,7960507.292662
ADA-EUR,1638230400000,1.4216,1.4436,1.3634,1.3726,8087290.334602
ADA-EUR,1638144000000,1.4136,1.46,1.3808,1.4188,7758800.082137
ADA-EUR,1638057600000,1.3674,1.4272,1.2532,1.4151,16789432.5355
ADA-EUR,1637971200000,1.3565,1.402,1.3547,1.3683,5247388.168091
ADA-EUR,1637884800000,1.4961,1.505,1.33,1.3559,15656506.048881
ADA-EUR,1637798400000,1.4891,1.5645,1.4066,1.4963,13230490.19691
ADA-EUR,1637712000000,1.5571,1.5587,1.31,1.4888,25751069.337247
ADA-EUR,1637625600000,1.5816,1.6189,1.506,1.5579,10614647.87784
ADA-EUR,1637539200000,1.6322,1.64,1.5639,1.5838,8251329.358392
ADA-EUR,1637452800000,1.7075,1.7092,1.6281,1.6281,4163923.496826
ADA-EUR,1637366400000,1.6535,1.74,1.6535,1.7057,6589451.993747
ADA-EUR,1637280000000,1.5744,1.6776,1.547,1.6544,6387142.856149
ADA-EUR,1637193600000,1.6591,1.683,1.504,1.576,11568611.420791
ADA-EUR,1637107200000,1.6592,1.6736,1.59,1.6591,7295899.425193
ADA-EUR,1637020800000,1.7754,1.7754,1.55,1.6593,14536107.946026
ADA-EUR,1636934400000,1.7841,1.83,1.771,1.7754,5907605.118813
ADA-EUR,1636848000000,1.7945,1.8096,1.7581,1.783,3619929.191111
ADA-EUR,1636761600000,1.7893,1.8195,1.7669,1.7946,3842115.34088
ADA-EUR,1636675200000,1.818,1.8365,1.741,1.7879,7622140.285731
ADA-EUR,1636588800000,1.831,1.8805,1.7959,1.8181,8837844.627259
ADA-EUR,1636502400000,1.9595,2.01,1.68,1.8311,23199543.732023
ADA-EUR,1636416000000,1.8332,2.05,1.8163,1.9586,30627729.259858
ADA-EUR,1636329600000,1.7484,1.8483,1.7136,1.8334,14184747.492442
ADA-EUR,1636243200000,1.7386,1.7654,1.7098,1.7473,6400832.904795
ADA-EUR,1636156800000,1.7166,1.7699,1.6869,1.7389,7281032.391086
ADA-EUR,1636070400000,1.7172,1.7484,1.6979,1.7167,7353423.091007
ADA-EUR,1635984000000,1.7782,1.8123,1.68,1.7174,10768612.271391
ADA-EUR,1635897600000,1.7019,1.85,1.6848,1.7783,19178900.366964
ADA-EUR,1635811200000,1.6798,1.7242,1.6677,1.7042,11140861.575072
ADA-EUR,1635724800000,1.7043,1.7495,1.6575,1.6812,9812331.034673
ADA-EUR,1635638400000,1.6934,1.7516,1.6606,1.7018,10378700.867783
ADA-EUR,1635552000000,1.7432,1.7458,1.6663,1.6933,7334684.573507
ADA-EUR,1635465600000,1.7019,1.7614,1.6949,1.7407,8447296.966212
ADA-EUR,1635379200000,1.652,1.7789,1.6465,1.7006,13392878.436311
ADA-EUR,1635292800000,1.8428,1.875,1.5581,1.6513,25038881.522208
ADA-EUR,1635206400000,1.8478,1.8977,1.8321,1.8452,9447235.358099
ADA-EUR,1635120000000,1.821,1.8753,1.816,1.8457,6991569.24471
ADA-EUR,1635033600000,1.8611,1.8649,1.8015,1.8228,6161935.982423
ADA-EUR,1634947200000,1.8524,1.8686,1.835,1.8602,5058606.026047
ADA-EUR,1634860800000,1.8386,1.9024,1.8299,1.8522,6826105.949653
ADA-EUR,1634774400000,1.8767,1.9739,1.83,1.8356,14204853.538076
ADA-EUR,1634688000000,1.8139,1.8949,1.796,1.8731,9393807.715944
ADA-EUR,1634601600000,1.8333,1.8516,1.7967,1.8098,6595709.057279
ADA-EUR,1634515200000,1.8596,1.8772,1.815,1.8326,5016741.66814
ADA-EUR,1634428800000,1.8733,1.8822,1.803,1.8588,4564991.830483
ADA-EUR,1634342400000,1.9097,1.935,1.8652,1.8709,5196827.118521
ADA-EUR,1634256000000,1.8729,1.9319,1.8403,1.9096,10253165.343618
ADA-EUR,1634169600000,1.8871,1.9167,1.8565,1.8728,5169251.206492
ADA-EUR,1634083200000,1.8364,1.8964,1.8006,1.8865,4930940.116681
ADA-EUR,1633996800000,1.8813,1.8814,1.7889,1.8358,7657064.439591
ADA-EUR,1633910400000,1.8943,1.9456,1.8258,1.8797,7806845.361138
ADA-EUR,1633824000000,1.9574,1.9675,1.8683,1.8987,4838727.105574
ADA-EUR,1633737600000,1.9358,1.988,1.92,1.958,4704930.935894
ADA-EUR,1633651200000,1.9692,2,1.92,1.935,7295414.938638
ADA-EUR,1633564800000,1.9102,2.0606,1.8601,1.9687,16856769.796517
ADA-EUR,1633478400000,1.9252,1.9471,1.8297,1.9101,13421129.591014
ADA-EUR,1633392000000,1.8854,1.9474,1.8767,1.9246,9049181.695179
ADA-EUR,1633305600000,1.9377,1.94,1.8488,1.8887,10638268.841922
ADA-EUR,1633219200000,1.936,1.9876,1.9123,1.9397,8108332.79513
ADA-EUR,1633132800000,1.9421,2,1.8874,1.936,9095187.32002
ADA-EUR,1633046400000,1.829,1.9599,1.81,1.943,12886605.951239
ADA-EUR,1632960000000,1.7809,1.846,1.7685,1.8301,7024864.433926
ADA-EUR,1632873600000,1.7446,1.8412,1.731,1.78,7815857.978115
ADA-EUR,1632787200000,1.823,1.8588,1.7361,1.7453,11584775.215967
ADA-EUR,1632700800000,1.8825,1.9414,1.8213,1.8248,9870327.937836
ADA-EUR,1632614400000,1.9657,1.99,1.8324,1.8872,12294264.094643
ADA-EUR,1632528000000,1.9475,2.1,1.9139,1.9653,17216589.672519
ADA-EUR,1632441600000,1.9843,2,1.7553,1.9443,25382738.567193
ADA-EUR,1632355200000,1.9307,1.996,1.861,1.9851,11699890.368638
ADA-EUR,1632268800000,1.6964,1.9404,1.6785,1.9348,17683731.54934
ADA-EUR,1632182400000,1.7755,1.8997,1.6205,1.6911,22623271.82034
ADA-EUR,1632096000000,1.9486,1.9563,1.65,1.7752,32136325.325018
ADA-EUR,1632009600000,2.0223,2.0474,1.9292,1.9485,6233637.69781
ADA-EUR,1631923200000,2.0057,2.083,1.9741,2.0223,5878247.908216
ADA-EUR,1631836800000,2.0534,2.0756,1.9757,2.0049,7895171.317487
ADA-EUR,1631750400000,2.1194,2.1443,2.0215,2.0539,10371096.54661
ADA-EUR,1631664000000,2.0293,2.1859,1.9992,2.119,15757612.491458
ADA-EUR,1631577600000,2.0328,2.06,1.9642,2.0329,12275995.404402
ADA-EUR,1631491200000,2.1846,2.1936,1.96,2.0347,24337810.109257
ADA-EUR,1631404800000,2.2336,2.362,2.101,2.1883,28724804.637115
ADA-EUR,1631318400000,2.0196,2.3763,2.005,2.2354,33552805.474191
ADA-EUR,1631232000000,2.128,2.1869,1.9202,2.0186,19953494.598749
ADA-EUR,1631145600000,2.0913,2.2211,2.0227,2.1283,22291000.222653
ADA-EUR,1631059200000,2.1259,2.1712,1.8351,2.0917,25936899.534647
ADA-EUR,1630972800000,2.3874,3,1.51,2.128,62196410.764219
ADA-EUR,1630886400000,2.4496,2.4631,2.32,2.3874,14365226.251379
ADA-EUR,1630800000000,2.3832,2.488,2.3778,2.4496,8566178.143139
ADA-EUR,1630713600000,2.4964,2.4984,2.3572,2.3821,14177974.661883
ADA-EUR,1630627200000,2.4944,2.5522,2.45,2.4965,13301341.127507
ADA-EUR,1630540800000,2.4229,2.6206,2.3937,2.4924,26815353.581952
ADA-EUR,1630454400000,2.3445,2.45,2.305,2.4229,17539245.963251
ADA-EUR,1630368000000,2.3204,2.4335,2.2918,2.3448,16678881.144532
ADA-EUR,1630281600000,2.4179,2.4451,2.31,2.3207,16281912.243172
ADA-EUR,1630195200000,2.4157,2.488,2.312,2.4203,14805630.427317
ADA-EUR,1630108800000,2.4968,2.4996,2.3507,2.4162,14467723.19316
ADA-EUR,1630022400000,2.1531,2.4972,2.1266,2.4972,30331006.388312
ADA-EUR,1629936000000,2.3288,2.3665,2.1033,2.1541,31294115.881478
ADA-EUR,1629849600000,2.3174,2.3919,2.21,2.3323,25480464.751571
ADA-EUR,1629763200000,2.4841,2.5112,1.9808,2.3184,51370618.870717
ADA-EUR,1629676800000,2.3179,2.5287,2.2958,2.4841,35176691.287528
ADA-EUR,1629590400000,2.0848,2.323,2.0828,2.3162,23103081.421692
ADA-EUR,1629504000000,2.1034,2.1721,2.04,2.0837,13584614.472376
ADA-EUR,1629417600000,2.0848,2.2137,2.04,2.1016,33011315.566943
ADA-EUR,1629331200000,1.7991,2.0941,1.7518,2.0849,36134816.698772
ADA-EUR,1629244800000,1.6435,1.8534,1.602,1.8026,23324884.061984
ADA-EUR,1629158400000,1.7601,1.819,1.6168,1.6445,21041528.300724
ADA-EUR,1629072000000,1.836,1.8665,1.7357,1.7596,14847451.912292
ADA-EUR,1628985600000,1.8551,1.906,1.7178,1.836,21008561.371453
ADA-EUR,1628899200000,1.8104,1.91,1.7233,1.8586,29991755.669951
ADA-EUR,1628812800000,1.559,1.8189,1.5523,1.8111,38798451.884999
ADA-EUR,1628726400000,1.5283,1.5928,1.431,1.559,26955441.710955
ADA-EUR,1628640000000,1.4325,1.62,1.4252,1.5303,33739698.30911
ADA-EUR,1628553600000,1.2527,1.4562,1.2435,1.4325,24904694.554272
ADA-EUR,1628467200000,1.214,1.2882,1.1805,1.2574,18877889.61109
ADA-EUR,1628380800000,1.2505,1.27,1.193,1.2148,14486893.658763
ADA-EUR,1628294400000,1.1897,1.2652,1.183,1.2497,17587093.479281
ADA-EUR,1628208000000,1.1723,1.23,1.081,1.1881,31161495.090577
ADA-EUR,1628121600000,1.1625,1.1801,1.1319,1.17,7196151.890422
ADA-EUR,1628035200000,1.1562,1.1755,1.1171,1.1636,8036162.275029
ADA-EUR,1627948800000,1.1027,1.1641,1.0632,1.1525,12229303.986228
ADA-EUR,1627862400000,1.1101,1.1383,1.0932,1.1032,6523517.942578
ADA-EUR,1627776000000,1.1118,1.1674,1.098,1.1118,10545133.424815
ADA-EUR,1627689600000,1.1042,1.1235,1.0843,1.1104,7836744.907953
ADA-EUR,1627603200000,1.0822,1.1095,1.05,1.1032,8841277.555414
ADA-EUR,1627516800000,1.0889,1.093,1.06,1.0822,5035201.371142
ADA-EUR,1627430400000,1.0829,1.115,1.0663,1.0864,10418506.105112
ADA-EUR,1627344000000,1.0636,1.1145,1.0302,1.0823,10267427.818507
ADA-EUR,1627257600000,1.043,1.1864,1.0384,1.0654,22422772.201172
ADA-EUR,1627171200000,1.0482,1.0531,1.0112,1.043,4948351.873017
ADA-EUR,1627084800000,1.024,1.0628,1.016,1.0482,7948913.308552
ADA-EUR,1626998400000,1.0073,1.0249,0.9733,1.0239,7619733.32235
ADA-EUR,1626912000000,0.99311,1.0275,0.9757,1.0087,7387476.221575
ADA-EUR,1626825600000,0.89324,1.0378,0.88201,0.99234,16182515.264814
ADA-EUR,1626739200000,0.95226,0.9625,0.86,0.89614,25398052.591102
ADA-EUR,1626652800000,1.0008,1.0107,0.915,0.9514,18107805.30961
ADA-EUR,1626566400000,0.99367,1.03,0.99101,1.002,3488326.404263
ADA-EUR,1626480000000,0.99237,1.0131,0.9759,0.993,5305450.042474
ADA-EUR,1626393600000,1.038,1.0547,0.989,0.99237,8616745.972865
ADA-EUR,1626307200000,1.0677,1.0899,1.0203,1.0374,6174589.345553
ADA-EUR,1626220800000,1.0752,1.0919,1.0161,1.0679,7087615.443784
ADA-EUR,1626134400000,1.107,1.115,1.0602,1.0747,5263480.196611
ADA-EUR,1626048000000,1.1374,1.1588,1.0898,1.1081,5985341.187184
ADA-EUR,1625961600000,1.1258,1.1511,1.1168,1.1357,2552773.435723
ADA-EUR,1625875200000,1.1369,1.151,1.1107,1.1258,2803765.821887
ADA-EUR,1625788800000,1.1214,1.159,1.088,1.1368,5798126.82503
ADA-EUR,1625702400000,1.1918,1.1932,1.1144,1.122,9130802.154163
ADA-EUR,1625616000000,1.1969,1.218,1.1875,1.1926,5025329.227676
ADA-EUR,1625529600000,1.1843,1.2288,1.1762,1.1966,6301082.194453
ADA-EUR,1625443200000,1.2316,1.2316,1.1605,1.1843,10477877.22371
ADA-EUR,1625356800000,1.184,1.26,1.165,1.232,8166497.766473
ADA-EUR,1625270400000,1.175,1.2176,1.1457,1.1847,8999195.017298
ADA-EUR,1625184000000,1.1244,1.175,1.0866,1.175,11353466.082715
ADA-EUR,1625097600000,1.1685,1.1686,1.101,1.1269,7816127.979878
ADA-EUR,1625011200000,1.1528,1.181,1.0848,1.1672,15043760.449051
ADA-EUR,1624924800000,1.1135,1.196,1.1068,1.1494,14154998.042096
ADA-EUR,1624838400000,1.1215,1.1334,1.0946,1.1103,11294848.047537
ADA-EUR,1624752000000,1.049,1.13,1.042,1.1195,9310241.603086
ADA-EUR,1624665600000,1.0515,1.15,1.0065,1.0498,13870318.227206
ADA-EUR,1624579200000,1.1398,1.1708,1.01,1.0518,23366778.638124
ADA-EUR,1624492800000,1.05,1.1734,1.009,1.1395,21207178.51804
ADA-EUR,1624406400000,0.9696,1.097,0.93018,1.0488,22807760.335476
ADA-EUR,1624320000000,0.98614,1.0612,0.8376,0.96725,59977102.476511
ADA-EUR,1624233600000,1.203,1.2106,0.98,0.98509,30303308.683147
ADA-EUR,1624147200000,1.1701,1.2307,1.1037,1.2018,14601305.216748
ADA-EUR,1624060800000,1.1953,1.2181,1.17,1.171,5261566.229125
ADA-EUR,1623974400000,1.2455,1.2536,1.1594,1.1949,9408372.513194
ADA-EUR,1623888000000,1.2393,1.287,1.2239,1.2445,5845740.523662
ADA-EUR,1623801600000,1.2818,1.2993,1.2291,1.237,7325906.154233
ADA-EUR,1623715200000,1.2999,1.3293,1.2737,1.2843,9002209.529769
ADA-EUR,1623628800000,1.2857,1.3162,1.2431,1.2999,12465673.063738
ADA-EUR,1623542400000,1.224,1.335,1.101,1.2861,18643468.075663
ADA-EUR,1623456000000,1.1758,1.29,1.05,1.2221,27430000.061154
ADA-EUR,1623369600000,1.2596,1.2706,1.0824,1.1758,31165073.236434
ADA-EUR,1623283200000,1.3378,1.345,1.236,1.2583,13234878.033171
ADA-EUR,1623196800000,1.301,1.3426,1.2207,1.3375,20355696.350445
ADA-EUR,1623110400000,1.2864,1.3127,1.1441,1.3021,36812891.26295
ADA-EUR,1623024000000,1.38,1.435,1.274,1.2869,15987453.518846
ADA-EUR,1622937600000,1.3664,1.4105,1.3576,1.3796,8155503.306923
ADA-EUR,1622851200000,1.409,1.4722,1.326,1.3664,19548231.407249
ADA-EUR,1622764800000,1.5217,1.525,1.3225,1.4078,31959308.337117
ADA-EUR,1622678400000,1.4345,1.55,1.4066,1.5218,18486398.704074
ADA-EUR,1622592000000,1.4211,1.48,1.406,1.4368,15695441.587188
ADA-EUR,1622505600000,1.4211,1.455,1.3528,1.4206,21696249.021632
ADA-EUR,1622419200000,1.2911,1.43,1.2548,1.4213,22283540.180597
ADA-EUR,1622332800000,1.1558,1.4,1.111,1.2968,29953755.954285
ADA-EUR,1622246400000,1.2441,1.2845,1.1,1.155,24086669.224495
ADA-EUR,1622160000000,1.3552,1.3781,1.1912,1.2442,35300231.159816
ADA-EUR,1622073600000,1.4599,1.469,1.3217,1.3551,18815405.391312
ADA-EUR,1621987200000,1.2703,1.5,1.2699,1.4599,41260813.422323
ADA-EUR,1621900800000,1.2729,1.35,1.1719,1.2704,32607010.620494
ADA-EUR,1621814400000,1.0858,1.313,1.0378,1.2703,48184558.124106
ADA-EUR,1621728000000,1.206,1.2649,0.864,1.0784,75910563.554329
ADA-EUR,1621641600000,1.2762,1.322,1.1196,1.2027,30724250.124197
ADA-EUR,1621555200000,1.4801,1.5573,1.0833,1.2778,69724836.278292
ADA-EUR,1621468800000,1.2102,1.6,1.08,1.4788,57135803.839865
ADA-EUR,1621382400000,1.6445,1.6608,0.69514,1.2107,155003391.18969
ADA-EUR,1621296000000,1.6719,1.7697,1.62,1.6445,21637127.627246
ADA-EUR,1621209600000,1.8952,1.92,1.5579,1.6709,44150237.824047
ADA-EUR,1621123200000,1.7927,2.0346,1.6115,1.8942,71311613.896932
ADA-EUR,1621036800000,1.6566,1.9673,1.6211,1.7909,73713681.664085
ADA-EUR,1620950400000,1.6,1.6846,1.501,1.656,27145684.502209
ADA-EUR,1620864000000,1.308,1.629,1.2561,1.5986,72315826.42278
ADA-EUR,1620777600000,1.4545,1.5023,1.2856,1.3047,22167971.449773
ADA-EUR,1620691200000,1.3556,1.4618,1.3205,1.454,17649461.863925
ADA-EUR,1620604800000,1.4536,1.5,1.2527,1.3564,29960183.145729
ADA-EUR,1620518400000,1.3362,1.512,1.3026,1.453,35019810.144849
ADA-EUR,1620432000000,1.3641,1.3648,1.2906,1.3368,13683871.759852
ADA-EUR,1620345600000,1.3681,1.449,1.2701,1.3639,27530266.849737
ADA-EUR,1620259200000,1.2308,1.4099,1.189,1.365,60348948.220904
ADA-EUR,1620172800000,1.0576,1.245,1.0507,1.2309,36341692.294844
ADA-EUR,1620086400000,1.1295,1.1322,1.044,1.0585,17398966.302198
ADA-EUR,1620000000000,1.103,1.1466,1.0985,1.1289,11881928.558086
ADA-EUR,1619913600000,1.1224,1.1238,1.078,1.1039,8641749.752472
ADA-EUR,1619827200000,1.1245,1.1392,1.065,1.1225,11469710.64215
ADA-EUR,1619740800000,1.0784,1.1372,1.0602,1.1241,14173906.536839
ADA-EUR,1619654400000,1.1035,1.1667,1.0434,1.0783,25409815.886582
ADA-EUR,1619568000000,1.0819,1.1156,0.99653,1.1025,16543126.731195
ADA-EUR,1619481600000,1.0245,1.103,1.013,1.0829,16671926.849262
ADA-EUR,1619395200000,0.90448,1.0402,0.89434,1.0224,22404517.198753
ADA-EUR,1619308800000,0.91541,0.95381,0.84377,0.89933,15466556.180474
ADA-EUR,1619222400000,0.96022,1.0008,0.91,0.91525,19005377.334653
ADA-EUR,1619136000000,0.95249,0.97129,0.76371,0.96001,47830409.385597
ADA-EUR,1619049600000,1.0011,1.064,0.92,0.95278,24683989.705717
ADA-EUR,1618963200000,1.055,1.07,0.99699,1.0013,13687221.23905
ADA-EUR,1618876800000,0.99666,1.0798,0.9,1.0549,26930085.342848
ADA-EUR,1618790400000,1.0734,1.148,0.97458,0.9959,23377861.814419
ADA-EUR,1618704000000,1.1535,1.1638,0.93522,1.0735,43773035.244661
ADA-EUR,1618617600000,1.1788,1.2221,1.14,1.1568,14876660.035061
ADA-EUR,1618531200000,1.2383,1.27,1.113,1.178,24166511.747168
ADA-EUR,1618444800000,1.2133,1.2498,1.1803,1.2352,17914626.205307
ADA-EUR,1618358400000,1.1815,1.3,1.13,1.212,45190746.631016
ADA-EUR,1618272000000,1.1039,1.2,1.0755,1.1807,33798199.328937
ADA-EUR,1618185600000,1.0631,1.1322,1.06,1.1032,23275330.124983
ADA-EUR,1618099200000,1.0231,1.091,1.001,1.0612,25827934.018792
ADA-EUR,1618012800000,1.0105,1.039,0.995,1.0213,14615879.691076
ADA-EUR,1617926400000,1.0231,1.029,1,1.0121,9856176.722758
ADA-EUR,1617840000000,0.99001,1.0299,0.985,1.0231,10709485.947099
ADA-EUR,1617753600000,1.0572,1.0899,0.97658,0.99023,19632057.183322
ADA-EUR,1617667200000,1.0245,1.1349,0.99452,1.0558,40243310.366729
ADA-EUR,1617580800000,1.0061,1.0387,0.9923,1.0249,17831082.778879
ADA-EUR,1617494400000,0.99137,1.0317,0.98424,1.0063,10762077.460041
ADA-EUR,1617408000000,1.0114,1.05,0.991,0.994,16134936.408293
ADA-EUR,1617321600000,1.0048,1.0649,0.9986,1.013,15370181.975607
ADA-EUR,1617235200000,1.0153,1.03,0.9893,1.0053,8600858.490895
ADA-EUR,1617148800000,1.0325,1.0343,0.98742,1.014,13925224.010872
ADA-EUR,1617062400000,1.0203,1.0523,1.0098,1.0332,13196524.438574
ADA-EUR,1616976000000,1.0106,1.0438,0.999,1.0197,11983137.119531
ADA-EUR,1616889600000,0.99671,1.06,0.9801,1.0083,10795473.294429
ADA-EUR,1616803200000,1.0308,1.055,0.97694,0.99781,15392159.773197
ADA-EUR,1616716800000,0.93192,1.098,0.93079,1.0304,31966618.647042
ADA-EUR,1616630400000,0.90574,0.98,0.88963,0.93361,28210800.041031
ADA-EUR,1616544000000,0.94601,0.9874,0.88216,0.908,21921402.439273
ADA-EUR,1616457600000,0.927,0.9925,0.90826,0.94241,22382368.139066
ADA-EUR,1616371200000,0.99959,1.0359,0.88797,0.92701,31783054.261321
ADA-EUR,1616284800000,1.0091,1.0446,0.97646,0.99966,19677044.213081
ADA-EUR,1616198400000,1.0898,1.1027,1.0079,1.0089,25753268.147249
ADA-EUR,1616112000000,1.0328,1.13,0.994,1.0893,35067257.802679
ADA-EUR,1616025600000,1.148,1.238,1.0262,1.0347,71140427.560687
ADA-EUR,1615939200000,1.048,1.1979,1.0131,1.1477,54513148.662564
ADA-EUR,1615852800000,0.86655,1.1,0.843,1.048,71597255.563932
ADA-EUR,1615766400000,0.881,0.904,0.8405,0.86652,29642315.011748
ADA-EUR,1615680000000,0.90303,0.91677,0.88,0.88,24426305.136479
ADA-EUR,1615593600000,0.86269,0.98824,0.825,0.90394,47530358.778099
ADA-EUR,1615507200000,0.93929,0.95,0.848,0.86269,45602277.217487
ADA-EUR,1615420800000,0.95109,0.95724,0.925,0.9388,24874679.831353
ADA-EUR,1615334400000,1.008,1.016,0.93013,0.95079,19536051.839383
ADA-EUR,1615248000000,0.94241,1.036,0.93761,1.0067,35888222.199323
ADA-EUR,1615161600000,0.94818,0.98824,0.9252,0.94268,24412599.182558
ADA-EUR,1615075200000,0.94767,0.96079,0.92899,0.94647,17649739.306462
ADA-EUR,1614988800000,0.97321,0.9919,0.91279,0.94591,23397584.503901
ADA-EUR,1614902400000,0.93202,1.005,0.865,0.97291,37996596.47074
ADA-EUR,1614816000000,1.009,1.0228,0.8888,0.93201,50800333.057848
ADA-EUR,1614729600000,1.0142,1.0483,1.0023,1.009,22498808.102947
ADA-EUR,1614643200000,1.077,1.0816,0.98,1.0161,37532899.933985
ADA-EUR,1614556800000,1.0896,1.124,1.02,1.0775,40192961.569029
ADA-EUR,1614470400000,1.0953,1.1312,0.96112,1.0879,65273995.247576
ADA-EUR,1614384000000,1.0337,1.2405,1.0189,1.0974,73014198.95331
ADA-EUR,1614297600000,0.88793,1.0825,0.81728,1.0346,82082386.762637
ADA-EUR,1614211200000,0.86296,0.96,0.83067,0.88793,43192118.186489
ADA-EUR,1614124800000,0.78979,0.8999,0.74044,0.86243,34241597.080057
ADA-EUR,1614038400000,0.90526,0.93814,0.65564,0.79104,77245709.849582
ADA-EUR,1613952000000,0.9081,0.947,0.65,0.9049,81188264.310287
ADA-EUR,1613865600000,0.92315,0.96,0.8856,0.90829,25228577.65037
ADA-EUR,1613779200000,0.76524,1,0.755,0.92315,69594434.274354
ADA-EUR,1613692800000,0.75897,0.78,0.73,0.76501,19461316.820032
ADA-EUR,1613606400000,0.7411,0.79701,0.7411,0.75682,26897156.395951
ADA-EUR,1613520000000,0.72071,0.74696,0.68301,0.74208,20726876.707543
ADA-EUR,1613433600000,0.71083,0.7485,0.69101,0.72095,20791593.431578
ADA-EUR,1613347200000,0.69707,0.75244,0.57,0.71049,37257858.989321
ADA-EUR,1613260800000,0.75477,0.76062,0.64,0.69776,36603195.596559
ADA-EUR,1613174400000,0.76552,0.79,0.551,0.75476,38409710.40625
ADA-EUR,1613088000000,0.76807,0.78605,0.70514,0.765,33032111.810881
ADA-EUR,1613001600000,0.77939,0.8102,0.715,0.76551,53643672.171761
ADA-EUR,1612915200000,0.58394,0.78813,0.58363,0.77927,100887996.202358
ADA-EUR,1612828800000,0.56329,0.5897,0.55,0.58307,29930647.797333
ADA-EUR,1612742400000,0.54948,0.60474,0.52572,0.56368,52296047.228159
ADA-EUR,1612656000000,0.52786,0.59036,0.445,0.55127,75474343.512299
ADA-EUR,1612569600000,0.44901,0.568,0.435,0.52786,59106901.633204
ADA-EUR,1612483200000,0.37034,0.4671,0.36587,0.44952,52326266.153078
ADA-EUR,1612396800000,0.3673,0.37453,0.34114,0.36807,19501888.267904
ADA-EUR,1612310400000,0.35394,0.375,0.34612,0.36754,22080725.786728
ADA-EUR,1612224000000,0.33908,0.37896,0.3219,0.35361,53905684.646491
ADA-EUR,1612137600000,0.28494,0.35546,0.276,0.33887,34973904.996407
ADA-EUR,1612051200000,0.29915,0.30992,0.27951,0.28552,12775042.880043
ADA-EUR,1611964800000,0.28812,0.31,0.27805,0.29983,14231933.705555
ADA-EUR,1611878400000,0.28417,0.30385,0.2735,0.28628,20535501.383589
ADA-EUR,1611792000000,0.2572,0.29312,0.25261,0.28443,9556453.968427
ADA-EUR,1611705600000,0.28245,0.28245,0.2511,0.258,14934502.845998
ADA-EUR,1611619200000,0.28143,0.28958,0.26732,0.28261,7511216.232583
ADA-EUR,1611532800000,0.29051,0.3,0.28074,0.2824,9228106.468703
ADA-EUR,1611446400000,0.28426,0.30378,0.27624,0.29052,10705899.496274
ADA-EUR,1611360000000,0.28668,0.29485,0.276,0.2843,9001630.907105
ADA-EUR,1611273600000,0.25303,0.3129,0.23,0.28731,17497279.258651
ADA-EUR,1611187200000,0.31,0.31276,0.2457,0.25296,23770661.337019
ADA-EUR,1611100800000,0.303,0.31098,0.265,0.30981,19836523.369096
ADA-EUR,1611014400000,0.30686,0.31728,0.3,0.30361,16128374.635093
ADA-EUR,1610928000000,0.31566,0.329,0.30205,0.30664,16274089.884024
ADA-EUR,1610841600000,0.29015,0.333,0.28228,0.31631,32298005.704654
ADA-EUR,1610755200000,0.25063,0.30441,0.25047,0.29065,33094696.438121
ADA-EUR,1610668800000,0.25644,0.27195,0.22916,0.25057,20716980.149757
ADA-EUR,1610582400000,0.25703,0.26676,0.2416,0.25651,14932701.595198
ADA-EUR,1610496000000,0.23513,0.25955,0.22192,0.25709,14606533.729278
ADA-EUR,1610409600000,0.22736,0.26185,0.21677,0.23569,21427346.425904
ADA-EUR,1610323200000,0.24771,0.24781,0.18625,0.22744,35966726.646002
ADA-EUR,1610236800000,0.26849,0.2778,0.22135,0.24635,23304582.456304
ADA-EUR,1610150400000,0.24716,0.278,0.23005,0.26783,17572535.088024
ADA-EUR,1610064000000,0.24497,0.26169,0.21,0.24771,23182668.392879
ADA-EUR,1609977600000,0.27214,0.28876,0.19,0.24328,39092141.734793
ADA-EUR,1609891200000,0.21177,0.28253,0.20709,0.27173,55184782.504761
ADA-EUR,1609804800000,0.18388,0.21548,0.16879,0.21156,29581842.615983
ADA-EUR,1609718400000,0.16673,0.196,0.15373,0.18368,27609819.856963
ADA-EUR,1609632000000,0.14302,0.16837,0.13711,0.1657,23287485.959194
ADA-EUR,1609545600000,0.14375,0.14937,0.1259,0.14287,11583233.076086
ADA-EUR,1609459200000,0.14837,0.15541,0.14061,0.14353,8192474.503141
ADA-EUR,1609372800000,0.14967,0.15189,0.14336,0.1487,6259067.031571
ADA-EUR,1609286400000,0.1556,0.15783,0.14294,0.14966,12007896.339745
ADA-EUR,1609200000000,0.14425,0.16096,0.14177,0.15677,25342566.531871
ADA-EUR,1609113600000,0.12569,0.14734,0.12413,0.14417,16967173.837432
ADA-EUR,1609027200000,0.12966,0.135,0.12117,0.12561,14518197.981486
ADA-EUR,1608940800000,0.1288,0.13312,0.12239,0.12952,11442639.454433
ADA-EUR,1608854400000,0.1257,0.13677,0.12332,0.12897,9410589.258566
ADA-EUR,1608768000000,0.11144,0.12692,0.10829,0.12559,8594368.202184
ADA-EUR,1608681600000,0.12836,0.12943,0.10411,0.11226,11421404.955259
ADA-EUR,1608595200000,0.12501,0.13239,0.12254,0.1286,5144056.33724
ADA-EUR,1608508800000,0.13304,0.13575,0.1211,0.12514,6177484.853211
ADA-EUR,1608422400000,0.13283,0.1423,0.12771,0.13271,4601600.246018
ADA-EUR,1608336000000,0.13475,0.13914,0.13,0.13381,8049721.939905
ADA-EUR,1608249600000,0.13322,0.1381,0.12937,0.13486,5067110.306065
ADA-EUR,1608163200000,0.13782,0.14373,0.12004,0.13316,12466108.317211
ADA-EUR,1608076800000,0.12676,0.138,0.12004,0.13775,9810496.043381
ADA-EUR,1607990400000,0.1306,0.13168,0.12595,0.12688,3026207.784401
ADA-EUR,1607904000000,0.12633,0.13038,0.12283,0.13038,3587932.16477
ADA-EUR,1607817600000,0.11943,0.12916,0.11826,0.12672,5872249.010454
ADA-EUR,1607731200000,0.11507,0.12178,0.11507,0.11913,3467171.538453
ADA-EUR,1607644800000,0.11704,0.11794,0.11126,0.11491,5333242.316051
ADA-EUR,1607558400000,0.12309,0.12309,0.115,0.11675,5001523.124891
ADA-EUR,1607472000000,0.11663,0.12445,0.105,0.12289,17327493.607162
ADA-EUR,1607385600000,0.12706,0.12802,0.11431,0.11678,7378659.186185
ADA-EUR,1607299200000,0.13126,0.13126,0.12514,0.12721,3001210.922317
ADA-EUR,1607212800000,0.1323,0.1342,0.12674,0.13104,3603863.280588
ADA-EUR,1607126400000,0.1222,0.13399,0.118,0.1318,5928096.055337
ADA-EUR,1607040000000,0.135,0.13556,0.12101,0.12232,6284468.524769
ADA-EUR,1606953600000,0.12616,0.144,0.115,0.13541,11186296.329662
ADA-EUR,1606867200000,0.12886,0.1355,0.115,0.13,13601751.929553
ADA-EUR,1606780800000,0.1441,0.14461,0.1134,0.12927,14256407.839127
ADA-EUR,1606694400000,0.1398,0.14492,0.13425,0.14345,10252456.213867
ADA-EUR,1606608000000,0.13815,0.14362,0.13172,0.1394,8342713.236048
ADA-EUR,1606521600000,0.11879,0.1446,0.11683,0.13821,19814306.897464
ADA-EUR,1606435200000,0.11641,0.12154,0.10323,0.11816,8709817.581736
ADA-EUR,1606348800000,0.13633,0.13633,0.0961,0.11634,29062721.132495
ADA-EUR,1606262400000,0.14064,0.14791,0.12525,0.13048,18491153.495264
ADA-EUR,1606176000000,0.13057,0.15479,0.115,0.14004,26877050.395452
ADA-EUR,1606089600000,0.12445,0.13451,0.11946,0.13036,17483549.049966
ADA-EUR,1606003200000,0.11267,0.1291,0.10111,0.12231,20741766.476223
ADA-EUR,1605916800000,0.099687,0.11329,0.098515,0.11237,18239225.310763
ADA-EUR,1605830400000,0.089313,0.10033,0.089276,0.099592,7825792.062131
ADA-EUR,1605744000000,0.090079,0.09146,0.0884,0.089381,2298070.348232
ADA-EUR,1605657600000,0.09215,0.09374,0.086,0.09017,6472554.724563
ADA-EUR,1605571200000,0.087409,0.095108,0.087381,0.092107,12429594.482986
ADA-EUR,1605484800000,0.084861,0.08924,0.08433,0.087713,2240429.153913
ADA-EUR,1605398400000,0.08827,0.08898,0.083472,0.085103,3338929.668023
ADA-EUR,1605312000000,0.089932,0.090499,0.086085,0.088159,2945638.973732
ADA-EUR,1605225600000,0.088851,0.09139,0.08828,0.090036,1546439.742856
ADA-EUR,1605139200000,0.089969,0.090719,0.087209,0.088679,2644756.069524
ADA-EUR,1605052800000,0.089847,0.0925,0.089587,0.089988,2845058.95775
ADA-EUR,1604966400000,0.08889,0.092442,0.087914,0.089906,2818194.153777
ADA-EUR,1604880000000,0.089612,0.091013,0.08241,0.089055,4113084.503964
ADA-EUR,1604793600000,0.084783,0.091183,0.084021,0.089434,4654842.877068
ADA-EUR,1604707200000,0.092163,0.09586,0.081747,0.085039,9415313.473526
ADA-EUR,1604620800000,0.082505,0.092618,0.08213,0.092192,5592395.869259
ADA-EUR,1604534400000,0.081526,0.08314,0.07796,0.082497,4882557.61113
ADA-EUR,1604448000000,0.07955,0.08198,0.078656,0.081428,2613498.961171
ADA-EUR,1604361600000,0.079355,0.08254,0.0739,0.079588,4753397.98825
ADA-EUR,1604275200000,0.084355,0.08623,0.07889,0.079494,2518356.60609
ADA-EUR,1604188800000,0.079598,0.085925,0.079598,0.084272,1708683.518197
ADA-EUR,1604102400000,0.0799,0.082,0.079391,0.079888,1319220.20237
ADA-EUR,1604016000000,0.081495,0.08197,0.07681,0.080081,3842588.48022
ADA-EUR,1603929600000,0.083982,0.085863,0.081442,0.081591,2248471.993423
ADA-EUR,1603843200000,0.08711,0.08779,0.08099,0.084524,3567452.304759
ADA-EUR,1603756800000,0.08717,0.08946,0.086526,0.087222,2038299.441209
ADA-EUR,1603670400000,0.09001,0.090855,0.084079,0.08746,2883797.792892
ADA-EUR,1603584000000,0.090998,0.091648,0.089732,0.09005,747981.733581
ADA-EUR,1603497600000,0.090929,0.0933,0.090422,0.091288,1208997.91658
ADA-EUR,1603411200000,0.093616,0.094444,0.088907,0.090988,3231050.242562
ADA-EUR,1603324800000,0.089558,0.095456,0.089,0.093781,3734128.466775
ADA-EUR,1603238400000,0.085663,0.092498,0.085663,0.089458,5625250.71973
ADA-EUR,1603152000000,0.092264,0.092396,0.085304,0.086563,4534577.070272
ADA-EUR,1603065600000,0.091616,0.094252,0.090674,0.092192,2158980.814716
ADA-EUR,1602979200000,0.090519,0.09181,0.089964,0.09181,1270479.857455
ADA-EUR,1602892800000,0.089119,0.0915,0.088254,0.09056,539629.903156
ADA-EUR,1602806400000,0.090507,0.091626,0.087756,0.089137,1428205.308106
ADA-EUR,1602720000000,0.091285,0.09212,0.08951,0.09096,1284631.261838
ADA-EUR,1602633600000,0.093205,0.095715,0.089761,0.091473,2165912.859597
ADA-EUR,1602547200000,0.092433,0.09688,0.09178,0.09276,3842079.929158
ADA-EUR,1602460800000,0.089582,0.096399,0.086935,0.092984,5698207.895033
ADA-EUR,1602374400000,0.088638,0.091988,0.087953,0.090258,1940986.768988
ADA-EUR,1602288000000,0.086192,0.094018,0.086192,0.08816,7487541.280547
ADA-EUR,1602201600000,0.081959,0.08673,0.080801,0.08658,2442034.062631
ADA-EUR,1602115200000,0.079199,0.082392,0.076989,0.08198,2413242.529568
ADA-EUR,1602028800000,0.079192,0.080115,0.076285,0.079712,1420255.723945
ADA-EUR,1601942400000,0.082704,0.083697,0.077958,0.079059,2654986.830654
ADA-EUR,1601856000000,0.082514,0.084897,0.0808,0.082672,2250028.0137
ADA-EUR,1601769600000,0.079931,0.083717,0.07885,0.082657,2743035.349655
ADA-EUR,1601683200000,0.079906,0.081412,0.07654,0.079803,2027752.750669
ADA-EUR,1601596800000,0.083452,0.085624,0.07691,0.079311,5128744.63315
ADA-EUR,1601510400000,0.08753,0.089109,0.080824,0.083499,2846785.05313
ADA-EUR,1601424000000,0.086,0.086646,0.082532,0.0862,3799455.971812
ADA-EUR,1601337600000,0.085757,0.088679,0.08305,0.08644,2826384.747868
ADA-EUR,1601251200000,0.087177,0.091664,0.085829,0.086028,6881834.193981
ADA-EUR,1601164800000,0.082298,0.08874,0.08116,0.087033,4919876.107744
ADA-EUR,1601078400000,0.084455,0.086009,0.079584,0.08214,1876749.633179
ADA-EUR,1600992000000,0.070908,0.084939,0.07064,0.083287,9932416.861589
ADA-EUR,1600905600000,0.065617,0.071779,0.06487,0.070726,3713440.500605
ADA-EUR,1600819200000,0.070072,0.070691,0.06501,0.06573,2995689.102995
ADA-EUR,1600732800000,0.06847,0.071314,0.06778,0.069876,2829178.423676
ADA-EUR,1600646400000,0.07559,0.076061,0.0662,0.068,5808953.358856
ADA-EUR,1600560000000,0.077104,0.078023,0.074289,0.075556,1799566.418364
ADA-EUR,1600473600000,0.077614,0.078641,0.076523,0.077308,586178.836443
ADA-EUR,1600387200000,0.079436,0.079436,0.07501,0.076583,2867652.086148
ADA-EUR,1600300800000,0.07761,0.080057,0.07719,0.07941,1910841.487663
ADA-EUR,1600214400000,0.078502,0.078502,0.075785,0.07743,1696531.332633
ADA-EUR,1600128000000,0.081948,0.082332,0.078545,0.078968,2150040.173989
ADA-EUR,1600041600000,0.079,0.082347,0.078763,0.08165,1917948.331365
ADA-EUR,1599955200000,0.08212,0.084353,0.078402,0.080441,2936773.012872
ADA-EUR,1599868800000,0.081528,0.083008,0.080092,0.082436,1427096.225041
ADA-EUR,1599782400000,0.082363,0.0825,0.07904,0.082276,2721658.42666
ADA-EUR,1599696000000,0.079829,0.084101,0.079829,0.082292,4543765.392033
ADA-EUR,1599609600000,0.077575,0.081077,0.07626,0.079184,2178908.329109
ADA-EUR,1599523200000,0.079422,0.082504,0.075423,0.077575,6688902.493732
ADA-EUR,1599436800000,0.07882,0.079906,0.07308,0.07917,6589426.356908
ADA-EUR,1599350400000,0.075913,0.081206,0.0726,0.078609,7601574.5462
ADA-EUR,1599264000000,0.086136,0.088098,0.072682,0.075987,7188788.919032
ADA-EUR,1599177600000,0.080333,0.094,0.0745,0.086283,11376067.540936
ADA-EUR,1599091200000,0.09727,0.099016,0.078747,0.080615,6704747.468217
ADA-EUR,1599004800000,0.10546,0.10607,0.093988,0.097453,4394818.981968
ADA-EUR,1598918400000,0.10261,0.10747,0.10028,0.10445,4113685.397099
ADA-EUR,1598832000000,0.099192,0.10626,0.09539,0.10255,5848756.196944
ADA-EUR,1598745600000,0.098171,0.1,0.09608,0.098268,3175361.134678
ADA-EUR,1598659200000,0.092079,0.09941,0.091366,0.09773,3431342.040205
ADA-EUR,1598572800000,0.090995,0.09387,0.08961,0.091996,3400965.045602
ADA-EUR,1598486400000,0.096833,0.09783,0.086804,0.090701,8057092.836362
ADA-EUR,1598400000000,0.09525,0.1,0.09343,0.096865,6000023.227431
ADA-EUR,1598313600000,0.1051,0.1051,0.08932,0.09554,8659565.87193
ADA-EUR,1598227200000,0.10263,0.10736,0.10219,0.10523,2953923.340258
ADA-EUR,1598140800000,0.10643,0.10687,0.10162,0.1035,2759382.667049
ADA-EUR,1598054400000,0.10426,0.10738,0.10058,0.10668,4100512.538478
ADA-EUR,1597968000000,0.11327,0.11329,0.10101,0.1041,5474333.129416
ADA-EUR,1597881600000,0.11023,0.11366,0.10691,0.11307,2631437.61582
ADA-EUR,1597795200000,0.11507,0.11525,0.10702,0.10946,3779822.032104
ADA-EUR,1597708800000,0.1185,0.1211,0.11239,0.1149,3280629.284266
ADA-EUR,1597622400000,0.11727,0.12248,0.11654,0.11851,6758579.224282
ADA-EUR,1597536000000,0.11695,0.11789,0.11437,0.11734,2650174.081403
ADA-EUR,1597449600000,0.11728,0.11998,0.115,0.11713,5573850.037957
ADA-EUR,1597363200000,0.11788,0.11962,0.11687,0.11713,3677335.860024
ADA-EUR,1597276800000,0.11593,0.12057,0.11199,0.11789,5628164.76964
ADA-EUR,1597190400000,0.11656,0.11712,0.10645,0.11599,6185843.980401
ADA-EUR,1597104000000,0.12266,0.12295,0.11,0.11722,5558992.613965
ADA-EUR,1597017600000,0.12387,0.12451,0.1212,0.12282,3893932.016464
ADA-EUR,1596931200000,0.1247,0.129,0.12082,0.1228,4552136.35163
ADA-EUR,1596844800000,0.11784,0.12551,0.11771,0.12379,3230042.440458
ADA-EUR,1596758400000,0.12231,0.12416,0.112,0.11818,2792039.088994
ADA-EUR,1596672000000,0.12018,0.1231,0.11833,0.12164,2477779.763777
ADA-EUR,1596585600000,0.12182,0.12325,0.11901,0.1201,3181022.083404
ADA-EUR,1596499200000,0.1175,0.126,0.11622,0.12149,7022123.01904
ADA-EUR,1596412800000,0.11293,0.11896,0.1123,0.11896,3644309.432299
ADA-EUR,1596326400000,0.12301,0.12598,0.104,0.11373,7187047.488435
ADA-EUR,1596240000000,0.11784,0.12544,0.11,0.12275,6935169.069023
ADA-EUR,1596153600000,0.11922,0.11963,0.11576,0.11827,4669199.60076
ADA-EUR,1596067200000,0.1176,0.12096,0.115,0.11942,5863820.807813
ADA-EUR,1595980800000,0.12733,0.12811,0.11763,0.11897,8922344.90867
ADA-EUR,1595894400000,0.11768,0.12904,0.11459,0.12717,8559643.34589
ADA-EUR,1595808000000,0.12725,0.132,0.11093,0.11818,13516451.570801
ADA-EUR,1595721600000,0.12367,0.13311,0.121,0.12727,13769602.772791
ADA-EUR,1595635200000,0.10537,0.12525,0.10537,0.12328,12315258.606629
ADA-EUR,1595548800000,0.10741,0.10753,0.10412,0.10485,2641394.143979
ADA-EUR,1595462400000,0.10741,0.10916,0.10701,0.10749,2573544.176888
ADA-EUR,1595376000000,0.10692,0.10774,0.10466,0.10745,1883185.09313
ADA-EUR,1595289600000,0.10259,0.10894,0.10217,0.10707,3694465.736192
ADA-EUR,1595203200000,0.10866,0.10866,0.10088,0.10305,3505747.465739
ADA-EUR,1595116800000,0.10746,0.10926,0.10649,0.1086,1914800.021913
ADA-EUR,1595030400000,0.10699,0.10946,0.10375,0.10763,4192542.288202
ADA-EUR,1594944000000,0.11073,0.11081,0.1071,0.10741,4237785.967526
ADA-EUR,1594857600000,0.11368,0.11632,0.10411,0.11058,8276597.867752
ADA-EUR,1594771200000,0.11635,0.11643,0.11158,0.11472,5655314.882767
ADA-EUR,1594684800000,0.1095,0.11857,0.099,0.1161,8755788.412058
ADA-EUR,1594598400000,0.11265,0.12,0.10778,0.10979,9929175.457612
ADA-EUR,1594512000000,0.11112,0.11363,0.10705,0.1126,6508791.208419
ADA-EUR,1594425600000,0.10557,0.11286,0.10496,0.1114,5100771.638541
ADA-EUR,1594339200000,0.11007,0.11007,0.097955,0.10511,13192247.419266
ADA-EUR,1594252800000,0.11465,0.11482,0.10001,0.11018,9511407.610156
ADA-EUR,1594166400000,0.10465,0.12235,0.0755,0.11467,21562374.805336
ADA-EUR,1594080000000,0.092926,0.10562,0.090997,0.10443,14751865.475039
ADA-EUR,1593993600000,0.087497,0.093674,0.08647,0.093149,8673646.190756
ADA-EUR,1593907200000,0.089049,0.089049,0.083736,0.0873,7284593.290388
ADA-EUR,1593820800000,0.08555,0.09,0.08555,0.089035,4908868.465146
ADA-EUR,1593734400000,0.082567,0.09112,0.082567,0.085766,8421670.952021
ADA-EUR,1593648000000,0.085695,0.085719,0.07748,0.083209,9746063.435631
ADA-EUR,1593561600000,0.073994,0.086,0.073719,0.086,12629801.601668
ADA-EUR,1593475200000,0.074999,0.07523,0.073075,0.074316,4524756.940359
ADA-EUR,1593388800000,0.071544,0.074998,0.071544,0.074536,6372741.60857
ADA-EUR,1593302400000,0.068711,0.072258,0.068118,0.071544,2552925.759828
ADA-EUR,1593216000000,0.07158,0.072295,0.066507,0.069186,3513281.065164
ADA-EUR,1593129600000,0.072524,0.072842,0.070945,0.0717,2040228.167936
ADA-EUR,1593043200000,0.073599,0.073928,0.07021,0.072533,2245478.129468
ADA-EUR,1592956800000,0.073362,0.077027,0.070908,0.073683,5230353.513428
ADA-EUR,1592870400000,0.074306,0.0748,0.07231,0.073031,3963800.500244
ADA-EUR,1592784000000,0.070551,0.074356,0.070246,0.074356,3734441.076594
ADA-EUR,1592697600000,0.071086,0.072249,0.06991,0.070013,1224758.373526
ADA-EUR,1592611200000,0.07144,0.071619,0.069093,0.071055,1929143.523722
ADA-EUR,1592524800000,0.072718,0.072728,0.069833,0.07159,5427706.897186
ADA-EUR,1592438400000,0.07425,0.074864,0.071453,0.073441,3853226.598796
ADA-EUR,1592352000000,0.070454,0.0745,0.068776,0.074104,7788488.724415
ADA-EUR,1592265600000,0.068572,0.070155,0.068074,0.070155,3274836.614711
ADA-EUR,1592179200000,0.067709,0.07064,0.061312,0.069528,12787540.989851
ADA-EUR,1592092800000,0.06975,0.06984,0.0673,0.06803,2827080.80356
ADA-EUR,1592006400000,0.070704,0.070704,0.06862,0.070004,1485741.236177
ADA-EUR,1591920000000,0.066455,0.07171,0.066455,0.070487,5627374.076021
ADA-EUR,1591833600000,0.073849,0.07491,0.06522,0.06639,11500856.104925
ADA-EUR,1591747200000,0.073247,0.073884,0.070575,0.07352,7031381.026595
ADA-EUR,1591660800000,0.076322,0.07642,0.07335,0.07335,4589959.196937
ADA-EUR,1591574400000,0.07687,0.07687,0.075011,0.076447,4344200.895252
ADA-EUR,1591488000000,0.07637,0.078376,0.07344,0.076169,4830012.089548
ADA-EUR,1591401600000,0.075435,0.0785,0.07534,0.076544,3433663.298283
ADA-EUR,1591315200000,0.078537,0.078537,0.074262,0.075664,4656594.841734
ADA-EUR,1591228800000,0.076019,0.080281,0.07511,0.078704,7930224.913676
ADA-EUR,1591142400000,0.070332,0.07662,0.06917,0.076149,10482378.134896
ADA-EUR,1591056000000,0.072255,0.07379,0.064,0.070492,13368620.894196
ADA-EUR,1590969600000,0.06677,0.0744,0.06617,0.072157,9315376.015922
ADA-EUR,1590883200000,0.069123,0.077894,0.06489,0.06711,16577853.345954
ADA-EUR,1590796800000,0.057701,0.069697,0.057684,0.069263,14221537.90552
ADA-EUR,1590710400000,0.058732,0.06005,0.05624,0.058259,8284460.045758
ADA-EUR,1590624000000,0.050109,0.060818,0.049843,0.058249,14105878.463336
ADA-EUR,1590537600000,0.04904,0.05097,0.048799,0.050031,2876879.153733
ADA-EUR,1590451200000,0.04956,0.04956,0.047542,0.048788,2278284.614154
ADA-EUR,1590364800000,0.0472,0.04995,0.046871,0.0495,3975089.271918
ADA-EUR,1590278400000,0.050545,0.051611,0.047393,0.047393,3347895.050841
ADA-EUR,1590192000000,0.051255,0.05184,0.0498,0.050404,1608087.295554
ADA-EUR,1590105600000,0.0474,0.05225,0.046872,0.05122,5189827.988192
ADA-EUR,1590019200000,0.05217,0.0525,0.046,0.047787,6194241.26331
ADA-EUR,1589932800000,0.05191,0.052738,0.04888,0.051815,7319302.078681
ADA-EUR,1589846400000,0.04925,0.052235,0.0483,0.0518,2669771.097454
ADA-EUR,1589760000000,0.04764,0.050745,0.047639,0.049738,3054630.897849
ADA-EUR,1589673600000,0.047283,0.04807,0.04697,0.04723,2622878.71927
ADA-EUR,1589587200000,0.0464,0.047407,0.0464,0.04723,1188990.348248
ADA-EUR,1589500800000,0.047213,0.047947,0.046124,0.046462,1192543.095938
ADA-EUR,1589414400000,0.047845,0.048179,0.046781,0.04734,2179663.436628
ADA-EUR,1589328000000,0.046764,0.04834,0.0458,0.047865,3139094.145978
ADA-EUR,1589241600000,0.044472,0.047495,0.044472,0.046626,4589914.092785
ADA-EUR,1589155200000,0.044403,0.046423,0.041371,0.044089,3646424.285975
ADA-EUR,1589068800000,0.0469,0.0469,0.04,0.04353,3988610.687357
ADA-EUR,1588982400000,0.04794,0.048977,0.047234,0.04759,1819102.982964
ADA-EUR,1588896000000,0.04744,0.04949,0.046868,0.04787,3888145.374069
ADA-EUR,1588809600000,0.045249,0.04751,0.044917,0.0472,3525020.396125
ADA-EUR,1588723200000,0.045571,0.047416,0.04522,0.04536,3226828.033849
ADA-EUR,1588636800000,0.045541,0.04659,0.044897,0.04549,2154658.286842
ADA-EUR,1588550400000,0.044779,0.046021,0.04234,0.045317,4136697.415418
ADA-EUR,1588464000000,0.04641,0.047039,0.043749,0.04469,3233044.483124
ADA-EUR,1588377600000,0.04625,0.046892,0.0451,0.046518,1770101.635963
ADA-EUR,1588291200000,0.043403,0.04742,0.043403,0.046352,2750413.189142
ADA-EUR,1588204800000,0.047353,0.050223,0.043027,0.04344,9418627.316472
ADA-EUR,1588118400000,0.043442,0.048151,0.04334,0.04742,7390268.621219
ADA-EUR,1588032000000,0.042841,0.044307,0.04281,0.043448,3738794.890394
ADA-EUR,1587945600000,0.042757,0.04394,0.04101,0.04311,6987314.081534
ADA-EUR,1587859200000,0.039188,0.042801,0.038784,0.042555,4468566.165164
ADA-EUR,1587772800000,0.03826,0.0404,0.03812,0.039,1582709.154576
ADA-EUR,1587686400000,0.038141,0.04087,0.038018,0.03853,7316725.057945
ADA-EUR,1587600000000,0.033961,0.03945,0.033694,0.037773,8853636.763707
ADA-EUR,1587513600000,0.031843,0.033909,0.031843,0.03389,2541279.272608
ADA-EUR,1587427200000,0.03188,0.0323,0.03128,0.032133,3135241.794472
ADA-EUR,1587340800000,0.03274,0.033647,0.03132,0.031528,4271751.398277
ADA-EUR,1587254400000,0.033654,0.033811,0.03245,0.032834,2344331.316732
ADA-EUR,1587168000000,0.032067,0.034085,0.032067,0.033754,2308140.440936
ADA-EUR,1587081600000,0.031642,0.03218,0.03147,0.031833,2707343.522439
ADA-EUR,1586995200000,0.0291,0.03221,0.028507,0.031663,2982931.960549
ADA-EUR,1586908800000,0.03,0.03076,0.02922,0.029299,1575007.331737
ADA-EUR,1586822400000,0.03056,0.030773,0.029971,0.03009,663024.583797
ADA-EUR,1586736000000,0.030539,0.03068,0.029429,0.03039,1612395.944731
ADA-EUR,1586649600000,0.030778,0.03201,0.030341,0.0312,1346317.763307
ADA-EUR,1586563200000,0.030418,0.03123,0.029991,0.030554,790578.186384
ADA-EUR,1586476800000,0.0331,0.03312,0.029657,0.030354,2464263.381365
ADA-EUR,1586390400000,0.03348,0.03378,0.03269,0.03319,1360059.412695
ADA-EUR,1586304000000,0.03259,0.0338,0.03258,0.03357,819378.345923
ADA-EUR,1586217600000,0.03346,0.034175,0.031623,0.03234,3289236.723916
ADA-EUR,1586131200000,0.02995,0.033086,0.029922,0.033086,3056312.395
ADA-EUR,1586044800000,0.030218,0.030218,0.02935,0.029618,402841.943444
ADA-EUR,1585958400000,0.02989,0.030153,0.029571,0.03004,1008322.022614
ADA-EUR,1585872000000,0.02938,0.03041,0.029133,0.029897,1853444.064321
ADA-EUR,1585785600000,0.02849,0.030656,0.02821,0.02931,3061607.099156
ADA-EUR,1585699200000,0.0277,0.028241,0.027007,0.028241,2209282.104188
ADA-EUR,1585612800000,0.027379,0.027918,0.026851,0.027677,2435928.074701
ADA-EUR,1585526400000,0.025392,0.0274,0.025392,0.027016,1926915.699294
ADA-EUR,1585440000000,0.02689,0.02689,0.0253,0.0253,1124090.60302
ADA-EUR,1585353600000,0.025527,0.027002,0.02528,0.026929,1132724.61765
ADA-EUR,1585267200000,0.028048,0.028474,0.025861,0.025861,1665706.943242
ADA-EUR,1585180800000,0.027407,0.028105,0.026704,0.028105,1558283.810383
ADA-EUR,1585094400000,0.02782,0.0282,0.02685,0.027143,1450467.836155
ADA-EUR,1585008000000,0.02746,0.028247,0.026879,0.028129,1804785.816705
ADA-EUR,1584921600000,0.025682,0.027397,0.025078,0.02721,2266946.332862
ADA-EUR,1584835200000,0.027685,0.028396,0.025391,0.025418,3572976.12371
ADA-EUR,1584748800000,0.027335,0.02859,0.026232,0.02779,2040858.717526
ADA-EUR,1584662400000,0.029236,0.031957,0.025362,0.027528,6565371.341707
ADA-EUR,1584576000000,0.024,0.03072,0.024,0.028776,4582221.595784
ADA-EUR,1584489600000,0.0236,0.024253,0.022501,0.023676,1853860.001385
ADA-EUR,1584403200000,0.021693,0.024354,0.021693,0.0239,3390685.442269
ADA-EUR,1584316800000,0.02368,0.02407,0.019468,0.021789,5426838.123933
ADA-EUR,1584230400000,0.02307,0.02625,0.02307,0.02428,2500190.198885
ADA-EUR,1584144000000,0.02564,0.02616,0.022863,0.023247,3897497.198572
ADA-EUR,1584057600000,0.021757,0.027125,0.017,0.026049,13488932.210607
ADA-EUR,1583971200000,0.035178,0.035178,0.020854,0.021111,11214109.825828
ADA-EUR,1583884800000,0.03683,0.03686,0.033376,0.03511,2053386.022383
ADA-EUR,1583798400000,0.03649,0.03798,0.035596,0.03673,2582650.559678
ADA-EUR,1583712000000,0.03828,0.038549,0.034149,0.036029,5531340.870858
ADA-EUR,1583625600000,0.04285,0.04285,0.03732,0.037513,2934998.05126
ADA-EUR,1583539200000,0.046126,0.046126,0.04283,0.04366,1372204.945416