Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.4114 GBP |
257,376.1102 ADA |
0.4190 GBP |
0.4041 GBP |
0.4203 GBP |
0.4059 GBP |
| 2024-04-22 |
0.4130 GBP |
134,898.0873 ADA |
0.4054 GBP |
0.4010 GBP |
0.4211 GBP |
0.4183 GBP |
| 2024-04-21 |
0.4062 GBP |
288,258.3423 ADA |
0.4107 GBP |
0.3953 GBP |
0.4132 GBP |
0.4040 GBP |
| 2024-04-20 |
0.3970 GBP |
244,528.2226 ADA |
0.3805 GBP |
0.3780 GBP |
0.4105 GBP |
0.4089 GBP |
| 2024-04-19 |
0.3711 GBP |
277,163.8890 ADA |
0.3677 GBP |
0.3419 GBP |
0.3839 GBP |
0.3808 GBP |
| 2024-04-18 |
0.3606 GBP |
276,196.9690 ADA |
0.3577 GBP |
0.3498 GBP |
0.3697 GBP |
0.3689 GBP |
| 2024-04-17 |
0.3567 GBP |
320,187.4925 ADA |
0.3677 GBP |
0.3446 GBP |
0.3741 GBP |
0.3594 GBP |
| 2024-04-16 |
0.3702 GBP |
369,447.8165 ADA |
0.3707 GBP |
0.3540 GBP |
0.3841 GBP |
0.3710 GBP |
| 2024-04-15 |
0.3789 GBP |
476,422.6092 ADA |
0.3765 GBP |
0.3540 GBP |
0.3967 GBP |
0.3707 GBP |
| 2024-04-14 |
0.3690 GBP |
915,519.7987 ADA |
0.3642 GBP |
0.3559 GBP |
0.3854 GBP |
0.3814 GBP |
| 2024-04-13 |
0.3691 GBP |
611,827.7949 ADA |
0.4044 GBP |
0.3305 GBP |
0.4153 GBP |
0.3418 GBP |
| 2024-04-12 |
0.4159 GBP |
1,390,454.7738 ADA |
0.4677 GBP |
0.3700 GBP |
0.4717 GBP |
0.3922 GBP |
| 2024-04-11 |
0.4660 GBP |
118,333.0212 ADA |
0.4670 GBP |
0.4595 GBP |
0.4736 GBP |
0.4664 GBP |
| 2024-04-10 |
0.4558 GBP |
413,514.5039 ADA |
0.4655 GBP |
0.4438 GBP |
0.4676 GBP |
0.4650 GBP |
| 2024-04-09 |
0.4782 GBP |
194,209.8258 ADA |
0.4846 GBP |
0.4683 GBP |
0.4909 GBP |
0.4720 GBP |
| 2024-04-08 |
0.4791 GBP |
217,517.0969 ADA |
0.4648 GBP |
0.4597 GBP |
0.4914 GBP |
0.4854 GBP |
| 2024-04-07 |
0.4667 GBP |
94,272.7752 ADA |
0.4607 GBP |
0.4605 GBP |
0.4714 GBP |
0.4631 GBP |
| 2024-04-06 |
0.4601 GBP |
71,997.2304 ADA |
0.4541 GBP |
0.4531 GBP |
0.4649 GBP |
0.4642 GBP |
| 2024-04-05 |
0.4531 GBP |
245,596.8965 ADA |
0.4603 GBP |
0.4426 GBP |
0.4627 GBP |
0.4567 GBP |
| 2024-04-04 |
0.4582 GBP |
417,678.8564 ADA |
0.4500 GBP |
0.4428 GBP |
0.4706 GBP |
0.4568 GBP |
| 2024-04-03 |
0.4621 GBP |
446,340.0250 ADA |
0.4617 GBP |
0.4499 GBP |
0.4722 GBP |
0.4530 GBP |
| 2024-04-02 |
0.4697 GBP |
525,841.1298 ADA |
0.4946 GBP |
0.4565 GBP |
0.4946 GBP |
0.4626 GBP |
| 2024-04-01 |
0.4972 GBP |
526,850.9071 ADA |
0.5141 GBP |
0.4822 GBP |
0.5179 GBP |
0.4960 GBP |
| 2024-03-31 |
0.5130 GBP |
392,847.2907 ADA |
0.5090 GBP |
0.5087 GBP |
0.5170 GBP |
0.5151 GBP |
| 2024-03-30 |
0.5160 GBP |
168,501.1799 ADA |
0.5268 GBP |
0.5122 GBP |
0.5294 GBP |
0.5131 GBP |
| 2024-03-29 |
0.5151 GBP |
210,521.1567 ADA |
0.5158 GBP |
0.5045 GBP |
0.5279 GBP |
0.5125 GBP |
| 2024-03-28 |
0.5135 GBP |
310,968.2083 ADA |
0.5126 GBP |
0.4988 GBP |
0.5206 GBP |
0.5125 GBP |
| 2024-03-27 |
0.5137 GBP |
388,687.1498 ADA |
0.5261 GBP |
0.4989 GBP |
0.5302 GBP |
0.5214 GBP |
| 2024-03-26 |
0.5275 GBP |
170,082.6752 ADA |
0.5177 GBP |
0.5171 GBP |
0.5391 GBP |
0.5270 GBP |
| 2024-03-25 |
0.5172 GBP |
216,577.6957 ADA |
0.5124 GBP |
0.5044 GBP |
0.5282 GBP |
0.5212 GBP |
| 2024-03-24 |
0.5050 GBP |
209,126.9173 ADA |
0.4954 GBP |
0.4954 GBP |
0.5121 GBP |
0.5121 GBP |
| 2024-03-23 |
0.4998 GBP |
145,868.9310 ADA |
0.4879 GBP |
0.4871 GBP |
0.5072 GBP |
0.5005 GBP |
| 2024-03-22 |
0.4893 GBP |
188,966.1745 ADA |
0.4988 GBP |
0.4758 GBP |
0.5102 GBP |
0.4844 GBP |
| 2024-03-21 |
0.4993 GBP |
203,944.7237 ADA |
0.4987 GBP |
0.4880 GBP |
0.5119 GBP |
0.5054 GBP |
| 2024-03-20 |
0.4788 GBP |
652,853.9551 ADA |
0.4624 GBP |
0.4478 GBP |
0.5040 GBP |
0.5000 GBP |
| 2024-03-19 |
0.4816 GBP |
749,078.2524 ADA |
0.5187 GBP |
0.4594 GBP |
0.5207 GBP |
0.4594 GBP |
| 2024-03-18 |
0.5297 GBP |
326,014.6751 ADA |
0.5344 GBP |
0.5044 GBP |
0.5467 GBP |
0.5134 GBP |
| 2024-03-17 |
0.5189 GBP |
576,306.5003 ADA |
0.5176 GBP |
0.4940 GBP |
0.5384 GBP |
0.5320 GBP |
| 2024-03-16 |
0.5348 GBP |
488,050.5576 ADA |
0.5719 GBP |
0.5110 GBP |
0.5758 GBP |
0.5181 GBP |
| 2024-03-15 |
0.5622 GBP |
1,053,808.6914 ADA |
0.5901 GBP |
0.5284 GBP |
0.5990 GBP |
0.5571 GBP |
| 2024-03-14 |
0.6014 GBP |
1,017,126.5559 ADA |
0.5963 GBP |
0.5600 GBP |
0.6319 GBP |
0.5824 GBP |
| 2024-03-13 |
0.5895 GBP |
390,052.6876 ADA |
0.5858 GBP |
0.5760 GBP |
0.6034 GBP |
0.5878 GBP |
| 2024-03-12 |
0.5779 GBP |
471,737.3157 ADA |
0.6041 GBP |
0.5511 GBP |
0.6044 GBP |
0.5801 GBP |
| 2024-03-11 |
0.5853 GBP |
1,241,072.2897 ADA |
0.5572 GBP |
0.5343 GBP |
0.6112 GBP |
0.6102 GBP |
| 2024-03-10 |
0.5619 GBP |
287,350.8576 ADA |
0.5767 GBP |
0.5359 GBP |
0.5789 GBP |
0.5588 GBP |
| 2024-03-09 |
0.5727 GBP |
332,124.9477 ADA |
0.5628 GBP |
0.5628 GBP |
0.5805 GBP |
0.5771 GBP |
| 2024-03-08 |
0.5659 GBP |
320,269.0291 ADA |
0.5807 GBP |
0.5438 GBP |
0.5894 GBP |
0.5629 GBP |
| 2024-03-07 |
0.5804 GBP |
265,472.9009 ADA |
0.5789 GBP |
0.5648 GBP |
0.5899 GBP |
0.5836 GBP |
| 2024-03-06 |
0.5746 GBP |
803,211.8041 ADA |
0.5468 GBP |
0.5263 GBP |
0.5942 GBP |
0.5730 GBP |
| 2024-03-05 |
0.5400 GBP |
1,986,712.0935 ADA |
0.6058 GBP |
0.4552 GBP |
0.6163 GBP |
0.5152 GBP |