Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-28 |
0.2645 GBP |
182,862.8944 ADA |
0.2646 GBP |
0.2586 GBP |
0.2728 GBP |
0.2676 GBP |
| 2024-08-27 |
0.2721 GBP |
225,144.2980 ADA |
0.2782 GBP |
0.2584 GBP |
0.2807 GBP |
0.2652 GBP |
| 2024-08-26 |
0.2823 GBP |
97,200.0809 ADA |
0.2918 GBP |
0.2779 GBP |
0.2918 GBP |
0.2788 GBP |
| 2024-08-25 |
0.2916 GBP |
137,663.5946 ADA |
0.2941 GBP |
0.2869 GBP |
0.2957 GBP |
0.2914 GBP |
| 2024-08-24 |
0.3002 GBP |
416,201.3586 ADA |
0.2979 GBP |
0.2938 GBP |
0.3036 GBP |
0.2965 GBP |
| 2024-08-23 |
0.2899 GBP |
595,571.6426 ADA |
0.2882 GBP |
0.2837 GBP |
0.2964 GBP |
0.2949 GBP |
| 2024-08-22 |
0.2832 GBP |
239,841.8637 ADA |
0.2824 GBP |
0.2786 GBP |
0.2857 GBP |
0.2853 GBP |
| 2024-08-21 |
0.2752 GBP |
307,045.0986 ADA |
0.2636 GBP |
0.2631 GBP |
0.2872 GBP |
0.2821 GBP |
| 2024-08-20 |
0.2647 GBP |
160,253.4870 ADA |
0.2606 GBP |
0.2577 GBP |
0.2664 GBP |
0.2637 GBP |
| 2024-08-19 |
0.2565 GBP |
118,251.6172 ADA |
0.2578 GBP |
0.2536 GBP |
0.2597 GBP |
0.2585 GBP |
| 2024-08-18 |
0.2609 GBP |
48,161.4652 ADA |
0.2603 GBP |
0.2582 GBP |
0.2625 GBP |
0.2590 GBP |
| 2024-08-17 |
0.2581 GBP |
88,669.4169 ADA |
0.2544 GBP |
0.2541 GBP |
0.2610 GBP |
0.2594 GBP |
| 2024-08-16 |
0.2560 GBP |
347,241.4428 ADA |
0.2520 GBP |
0.2493 GBP |
0.2675 GBP |
0.2569 GBP |
| 2024-08-15 |
0.2543 GBP |
338,830.2720 ADA |
0.2636 GBP |
0.2497 GBP |
0.2650 GBP |
0.2503 GBP |
| 2024-08-14 |
0.2639 GBP |
118,358.4321 ADA |
0.2644 GBP |
0.2587 GBP |
0.2683 GBP |
0.2616 GBP |
| 2024-08-13 |
0.2641 GBP |
83,628.4719 ADA |
0.2649 GBP |
0.2594 GBP |
0.2677 GBP |
0.2650 GBP |
| 2024-08-12 |
0.2656 GBP |
165,204.9069 ADA |
0.2579 GBP |
0.2573 GBP |
0.2685 GBP |
0.2660 GBP |
| 2024-08-11 |
0.2670 GBP |
102,743.4571 ADA |
0.2722 GBP |
0.2574 GBP |
0.2797 GBP |
0.2574 GBP |
| 2024-08-10 |
0.2723 GBP |
97,047.5147 ADA |
0.2732 GBP |
0.2705 GBP |
0.2760 GBP |
0.2718 GBP |
| 2024-08-09 |
0.2712 GBP |
225,294.6284 ADA |
0.2751 GBP |
0.2643 GBP |
0.2764 GBP |
0.2714 GBP |
| 2024-08-08 |
0.2669 GBP |
198,990.3018 ADA |
0.2544 GBP |
0.2518 GBP |
0.2771 GBP |
0.2766 GBP |
| 2024-08-07 |
0.2576 GBP |
179,327.9396 ADA |
0.2614 GBP |
0.2497 GBP |
0.2682 GBP |
0.2556 GBP |
| 2024-08-06 |
0.2576 GBP |
292,723.6919 ADA |
0.2485 GBP |
0.2485 GBP |
0.2650 GBP |
0.2622 GBP |
| 2024-08-05 |
0.2390 GBP |
3,075,440.9665 ADA |
0.2676 GBP |
0.2172 GBP |
0.2701 GBP |
0.2481 GBP |
| 2024-08-04 |
0.2738 GBP |
317,502.7465 ADA |
0.2851 GBP |
0.2608 GBP |
0.2872 GBP |
0.2755 GBP |
| 2024-08-03 |
0.2823 GBP |
181,547.7875 ADA |
0.2846 GBP |
0.2738 GBP |
0.2908 GBP |
0.2773 GBP |
| 2024-08-02 |
0.2916 GBP |
242,559.8478 ADA |
0.3092 GBP |
0.2799 GBP |
0.3092 GBP |
0.2839 GBP |
| 2024-08-01 |
0.3003 GBP |
195,558.9806 ADA |
0.3033 GBP |
0.2899 GBP |
0.3082 GBP |
0.3075 GBP |
| 2024-07-31 |
0.3113 GBP |
105,056.8657 ADA |
0.3126 GBP |
0.3015 GBP |
0.3168 GBP |
0.3023 GBP |
| 2024-07-30 |
0.3119 GBP |
473,378.8379 ADA |
0.3135 GBP |
0.3041 GBP |
0.3165 GBP |
0.3118 GBP |
| 2024-07-29 |
0.3235 GBP |
198,230.1335 ADA |
0.3173 GBP |
0.3166 GBP |
0.3309 GBP |
0.3170 GBP |
| 2024-07-28 |
0.3190 GBP |
54,769.9172 ADA |
0.3223 GBP |
0.3153 GBP |
0.3266 GBP |
0.3153 GBP |
| 2024-07-27 |
0.3274 GBP |
81,860.0000 ADA |
0.3234 GBP |
0.3222 GBP |
0.3324 GBP |
0.3274 GBP |
| 2024-07-26 |
0.3186 GBP |
109,300.1450 ADA |
0.3070 GBP |
0.3070 GBP |
0.3257 GBP |
0.3237 GBP |
| 2024-07-25 |
0.3055 GBP |
265,920.2202 ADA |
0.3151 GBP |
0.2987 GBP |
0.3153 GBP |
0.3059 GBP |
| 2024-07-24 |
0.3198 GBP |
213,376.7443 ADA |
0.3178 GBP |
0.3150 GBP |
0.3259 GBP |
0.3202 GBP |
| 2024-07-23 |
0.3207 GBP |
700,239.6601 ADA |
0.3298 GBP |
0.3125 GBP |
0.3322 GBP |
0.3178 GBP |
| 2024-07-22 |
0.3364 GBP |
77,299.4119 ADA |
0.3470 GBP |
0.3317 GBP |
0.3470 GBP |
0.3343 GBP |
| 2024-07-21 |
0.3347 GBP |
73,780.9416 ADA |
0.3389 GBP |
0.3249 GBP |
0.3431 GBP |
0.3431 GBP |
| 2024-07-20 |
0.3374 GBP |
116,619.6015 ADA |
0.3396 GBP |
0.3326 GBP |
0.3417 GBP |
0.3379 GBP |
| 2024-07-19 |
0.3298 GBP |
60,615.4166 ADA |
0.3266 GBP |
0.3205 GBP |
0.3430 GBP |
0.3410 GBP |
| 2024-07-18 |
0.3307 GBP |
157,071.9040 ADA |
0.3359 GBP |
0.3243 GBP |
0.3455 GBP |
0.3259 GBP |
| 2024-07-17 |
0.3425 GBP |
264,312.7015 ADA |
0.3379 GBP |
0.3329 GBP |
0.3500 GBP |
0.3378 GBP |
| 2024-07-16 |
0.3370 GBP |
197,936.7460 ADA |
0.3411 GBP |
0.3300 GBP |
0.3467 GBP |
0.3364 GBP |
| 2024-07-15 |
0.3378 GBP |
436,658.5957 ADA |
0.3358 GBP |
0.3329 GBP |
0.3409 GBP |
0.3376 GBP |
| 2024-07-14 |
0.3330 GBP |
181,117.5023 ADA |
0.3420 GBP |
0.3280 GBP |
0.3430 GBP |
0.3374 GBP |
| 2024-07-13 |
0.3329 GBP |
170,538.7366 ADA |
0.3214 GBP |
0.3179 GBP |
0.3435 GBP |
0.3369 GBP |
| 2024-07-12 |
0.3133 GBP |
237,768.9528 ADA |
0.3091 GBP |
0.3058 GBP |
0.3218 GBP |
0.3186 GBP |
| 2024-07-11 |
0.3067 GBP |
231,631.8109 ADA |
0.3010 GBP |
0.2994 GBP |
0.3125 GBP |
0.3049 GBP |
| 2024-07-10 |
0.2990 GBP |
113,051.8580 ADA |
0.2937 GBP |
0.2925 GBP |
0.3021 GBP |
0.3006 GBP |