Valour Cardano (ADAVE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 3.475 | -0.17 | -4.66 | 3.471 | 3.475 | 3.471 | 0 |
| 1718814600 | 3.645 | 0 | 0.00 | 3.645 | 3.645 | 3.645 | 0 |
| 1718728200 | 3.645 | 0 | 0.00 | 3.645 | 3.645 | 3.645 | 0 |
| 1718641800 | 3.645 | -0.11 | -2.96 | 3.645 | 3.645 | 3.645 | 0 |
| 1718382600 | 3.756 | -0.03 | -0.77 | 3.756 | 3.756 | 3.756 | 0 |
| 1718296200 | 3.785 | 0.02 | 0.42 | 3.785 | 3.785 | 3.785 | 0 |
| 1718209800 | 3.769 | -0.04 | -0.92 | 3.769 | 3.769 | 3.769 | 0 |
| 1718123400 | 3.804 | -0.24 | -6.03 | 3.804 | 3.806 | 3.804 | 0 |
| 1718037000 | 4.048 | 0 | 0.00 | 4.048 | 4.048 | 4.048 | 0 |
| 1717777800 | 4.048 | 0.03 | 0.77 | 4.048 | 4.048 | 4.048 | 0 |
| 1717691400 | 4.017 | -0.05 | -1.23 | 4.017 | 4.017 | 4.017 | 0 |
| 1717605000 | 4.067 | 0.08 | 1.90 | 4.067 | 4.067 | 4.067 | 0 |
| 1717518600 | 3.991 | -0.01 | -0.20 | 3.991 | 3.991 | 3.991 | 0 |
| 1717432200 | 3.999 | 0.05 | 1.29 | 3.999 | 3.999 | 3.999 | 0 |
| 1717173000 | 3.948 | 0.01 | 0.28 | 3.948 | 3.948 | 3.948 | 0 |
| 1717086600 | 3.937 | -0.12 | -3.01 | 3.937 | 3.937 | 3.937 | 0 |
| 1717000200 | 4.059 | 0.05 | 1.35 | 4.059 | 4.059 | 4.059 | 0 |
| 1716913800 | 4.005 | -0.02 | -0.47 | 4.005 | 4.005 | 4.005 | 0 |
| 1716827400 | 4.024 | 0 | 0.07 | 4.024 | 4.024 | 4.023 | 0 |
| 1716568200 | 4.021 | -0.24 | -5.63 | 4.021 | 4.021 | 4.021 | 0 |
| 1716481800 | 4.261 | -0.07 | -1.59 | 4.261 | 4.261 | 4.261 | 0 |
| 1716395400 | 4.33 | 0.27 | 6.52 | 4.329 | 4.33 | 4.329 | 0 |
| 1716309000 | 4.065 | 0 | 0.00 | 4.065 | 4.065 | 4.065 | 0 |
| 1716222600 | 4.065 | -0.04 | -1.05 | 4.065 | 4.065 | 4.065 | 0 |
| 1715963400 | 4.108 | 0.09 | 2.16 | 4.108 | 4.108 | 4.108 | 0 |
| 1715877000 | 4.021 | 0.24 | 6.35 | 4.021 | 4.021 | 4.021 | 0 |
| 1715790600 | 3.781 | -0.13 | -3.25 | 3.781 | 3.781 | 3.781 | 0 |
| 1715704200 | 3.908 | 0 | 0.00 | 3.908 | 3.908 | 3.908 | 0 |
| 1715617800 | 3.908 | -0.23 | -5.56 | 3.907 | 3.908 | 3.907 | 0 |
| 1715358600 | 4.138 | 0.07 | 1.65 | 4.138 | 4.138 | 4.138 | 0 |
| 1715272200 | 4.071 | 0.14 | 3.56 | 4.071 | 4.071 | 4.071 | 0 |
| 1715185800 | 3.931 | -0.04 | -0.96 | 3.931 | 3.931 | 3.931 | 0 |
| 1715099400 | 3.969 | -0.15 | -3.59 | 3.969 | 3.969 | 3.969 | 0 |
| 1715013000 | 4.117 | 0.09 | 2.18 | 4.117 | 4.117 | 4.117 | 0 |
| 1714753800 | 4.029 | 0.08 | 1.95 | 4.029 | 4.029 | 4.029 | 0 |
| 1714667400 | 3.952 | -0.11 | -2.59 | 3.952 | 3.952 | 3.952 | 0 |
| 1714494600 | 4.057 | 0.05 | 1.22 | 4.057 | 4.057 | 4.057 | 0 |
| 1714408200 | 4.008 | -0.19 | -4.46 | 4.008 | 4.008 | 4.008 | 0 |
| 1714149000 | 4.195 | -0.06 | -1.41 | 4.195 | 4.195 | 4.195 | 0 |
| 1714062600 | 4.255 | -0.27 | -6.03 | 4.255 | 4.255 | 4.255 | 0 |
| 1713976200 | 4.5279999 | -0.06 | -1.29 | 4.527 | 4.5279999 | 4.527 | 0 |
| 1713889800 | 4.587 | 0.44 | 10.66 | 4.586 | 4.587 | 4.586 | 0 |
| 1713803400 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1713544200 | 4.1449999 | 0.2 | 4.96 | 4.1449999 | 4.149 | 4.1449999 | 0 |
| 1713457800 | 3.949 | -0.17 | -4.06 | 3.949 | 3.949 | 3.949 | 0 |
| 1713371400 | 4.116 | -0.08 | -1.95 | 4.116 | 4.116 | 4.116 | 0 |
| 1713285000 | 4.198 | -1.03 | -19.66 | 4.194 | 4.198 | 4.194 | 0 |
| 1713198600 | 5.225 | 0 | 0.00 | 5.225 | 5.225 | 5.225 | 0 |
| 1712939400 | 5.225 | -0.03 | -0.59 | 5.225 | 5.225 | 5.225 | 0 |
| 1712853000 | 5.256 | 0.08 | 1.62 | 5.256 | 5.256 | 5.256 | 0 |
| 1712766600 | 5.172 | -0.18 | -3.33 | 5.172 | 5.172 | 5.172 | 0 |
| 1712680200 | 5.35 | 0.18 | 3.44 | 5.35 | 5.35 | 5.35 | 0 |
| 1712593800 | 5.172 | 0.13 | 2.50 | 5.172 | 5.172 | 5.172 | 0 |
| 1712334600 | 5.046 | -0 | -0.08 | 5.046 | 5.046 | 5.046 | 0 |
| 1712248200 | 5.05 | -0.19 | -3.55 | 5.05 | 5.05 | 5.05 | 0 |
| 1712161800 | 5.236 | -0.53 | -9.21 | 5.236 | 5.236 | 5.236 | 0 |
| 1712075400 | 5.767 | 0 | 0.00 | 5.767 | 5.767 | 5.767 | 0 |
| 1711647000 | 5.767 | 0.02 | 0.33 | 5.767 | 5.767 | 5.767 | 0 |
| 1711560600 | 5.748 | -0.21 | -3.52 | 5.748 | 5.748 | 5.748 | 0 |
| 1711474200 | 5.958 | 0.26 | 4.64 | 5.958 | 5.958 | 5.958 | 0 |
| 1711387800 | 5.694 | 0.03 | 0.57 | 5.695 | 5.695 | 5.694 | 0 |
| 1711128600 | 5.662 | 0.31 | 5.69 | 5.662 | 5.662 | 5.662 | 0 |
| 1711042200 | 5.357 | 0 | 0.00 | 5.357 | 5.357 | 5.357 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
