Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.4137 GBP |
431,454.9209 ADA |
0.4262 GBP |
0.4000 GBP |
0.4274 GBP |
0.4103 GBP |
| 2024-01-05 |
0.4239 GBP |
610,091.2144 ADA |
0.4513 GBP |
0.4124 GBP |
0.4517 GBP |
0.4241 GBP |
| 2024-01-04 |
0.4495 GBP |
542,588.7426 ADA |
0.4414 GBP |
0.4355 GBP |
0.4604 GBP |
0.4513 GBP |
| 2024-01-03 |
0.4441 GBP |
877,793.7471 ADA |
0.4810 GBP |
0.4021 GBP |
0.4895 GBP |
0.4419 GBP |
| 2024-01-02 |
0.4889 GBP |
312,336.9089 ADA |
0.4902 GBP |
0.4779 GBP |
0.5006 GBP |
0.4825 GBP |
| 2024-01-01 |
0.4811 GBP |
219,955.8530 ADA |
0.4682 GBP |
0.4666 GBP |
0.4887 GBP |
0.4881 GBP |
| 2023-12-31 |
0.4716 GBP |
182,291.0939 ADA |
0.4738 GBP |
0.4600 GBP |
0.4796 GBP |
0.4658 GBP |
| 2023-12-30 |
0.4755 GBP |
96,009.1247 ADA |
0.4775 GBP |
0.4675 GBP |
0.4813 GBP |
0.4715 GBP |
| 2023-12-29 |
0.4788 GBP |
607,990.6224 ADA |
0.4859 GBP |
0.4655 GBP |
0.4922 GBP |
0.4730 GBP |
| 2023-12-28 |
0.4957 GBP |
678,576.7415 ADA |
0.4946 GBP |
0.4785 GBP |
0.5284 GBP |
0.4905 GBP |
| 2023-12-27 |
0.4832 GBP |
503,297.2966 ADA |
0.4774 GBP |
0.4602 GBP |
0.5000 GBP |
0.5000 GBP |
| 2023-12-26 |
0.4750 GBP |
617,928.7056 ADA |
0.4932 GBP |
0.4450 GBP |
0.4932 GBP |
0.4756 GBP |
| 2023-12-25 |
0.4791 GBP |
401,372.9831 ADA |
0.4672 GBP |
0.4652 GBP |
0.4940 GBP |
0.4869 GBP |
| 2023-12-24 |
0.4826 GBP |
1,136,187.6578 ADA |
0.4817 GBP |
0.4635 GBP |
0.4948 GBP |
0.4663 GBP |
| 2023-12-23 |
0.4759 GBP |
224,939.9054 ADA |
0.4883 GBP |
0.4710 GBP |
0.4894 GBP |
0.4754 GBP |
| 2023-12-22 |
0.4903 GBP |
579,349.3382 ADA |
0.5027 GBP |
0.4777 GBP |
0.5127 GBP |
0.4916 GBP |
| 2023-12-21 |
0.4827 GBP |
292,355.7728 ADA |
0.4647 GBP |
0.4609 GBP |
0.4936 GBP |
0.4866 GBP |
| 2023-12-20 |
0.4696 GBP |
505,217.2381 ADA |
0.4541 GBP |
0.4480 GBP |
0.4815 GBP |
0.4664 GBP |
| 2023-12-19 |
0.4645 GBP |
218,207.4372 ADA |
0.4739 GBP |
0.4456 GBP |
0.4863 GBP |
0.4518 GBP |
| 2023-12-18 |
0.4579 GBP |
897,412.9345 ADA |
0.4586 GBP |
0.4297 GBP |
0.4748 GBP |
0.4738 GBP |
| 2023-12-17 |
0.4716 GBP |
219,719.2187 ADA |
0.4815 GBP |
0.4621 GBP |
0.4857 GBP |
0.4663 GBP |
| 2023-12-16 |
0.4811 GBP |
197,051.0126 ADA |
0.4760 GBP |
0.4641 GBP |
0.4932 GBP |
0.4772 GBP |
| 2023-12-15 |
0.4925 GBP |
425,319.5946 ADA |
0.5031 GBP |
0.4785 GBP |
0.5110 GBP |
0.4828 GBP |
| 2023-12-14 |
0.5126 GBP |
831,934.0872 ADA |
0.5312 GBP |
0.4827 GBP |
0.5385 GBP |
0.5082 GBP |
| 2023-12-13 |
0.4893 GBP |
944,835.9056 ADA |
0.4585 GBP |
0.4343 GBP |
0.5271 GBP |
0.5143 GBP |
| 2023-12-12 |
0.4644 GBP |
546,191.6084 ADA |
0.4387 GBP |
0.4387 GBP |
0.4820 GBP |
0.4581 GBP |
| 2023-12-11 |
0.4344 GBP |
1,629,011.3949 ADA |
0.4751 GBP |
0.3810 GBP |
0.4756 GBP |
0.4400 GBP |
| 2023-12-10 |
0.4727 GBP |
345,253.9809 ADA |
0.4631 GBP |
0.4548 GBP |
0.4904 GBP |
0.4777 GBP |
| 2023-12-09 |
0.4884 GBP |
1,799,710.7934 ADA |
0.4361 GBP |
0.4344 GBP |
0.5167 GBP |
0.4691 GBP |
| 2023-12-08 |
0.4118 GBP |
1,547,042.2361 ADA |
0.3646 GBP |
0.3600 GBP |
0.4567 GBP |
0.4364 GBP |
| 2023-12-07 |
0.3554 GBP |
367,464.1410 ADA |
0.3543 GBP |
0.3440 GBP |
0.3653 GBP |
0.3627 GBP |
| 2023-12-06 |
0.3502 GBP |
1,030,125.1056 ADA |
0.3376 GBP |
0.3313 GBP |
0.3591 GBP |
0.3589 GBP |
| 2023-12-05 |
0.3268 GBP |
566,272.6688 ADA |
0.3211 GBP |
0.3151 GBP |
0.3373 GBP |
0.3345 GBP |
| 2023-12-04 |
0.3183 GBP |
734,254.1383 ADA |
0.3109 GBP |
0.3101 GBP |
0.3275 GBP |
0.3178 GBP |
| 2023-12-03 |
0.3100 GBP |
124,891.6170 ADA |
0.3134 GBP |
0.3056 GBP |
0.3167 GBP |
0.3092 GBP |
| 2023-12-02 |
0.3074 GBP |
308,389.7726 ADA |
0.3027 GBP |
0.3018 GBP |
0.3126 GBP |
0.3125 GBP |
| 2023-12-01 |
0.3014 GBP |
175,277.3454 ADA |
0.2971 GBP |
0.2962 GBP |
0.3035 GBP |
0.3031 GBP |
| 2023-11-30 |
0.2966 GBP |
326,523.2862 ADA |
0.3004 GBP |
0.2938 GBP |
0.3010 GBP |
0.2984 GBP |
| 2023-11-29 |
0.3022 GBP |
421,538.2115 ADA |
0.3036 GBP |
0.2940 GBP |
0.3068 GBP |
0.3021 GBP |
| 2023-11-28 |
0.3017 GBP |
537,501.7581 ADA |
0.2990 GBP |
0.2926 GBP |
0.3300 GBP |
0.3018 GBP |
| 2023-11-27 |
0.2991 GBP |
357,702.0758 ADA |
0.3075 GBP |
0.2948 GBP |
0.3110 GBP |
0.2965 GBP |
| 2023-11-26 |
0.3080 GBP |
197,559.4605 ADA |
0.3130 GBP |
0.3016 GBP |
0.3140 GBP |
0.3071 GBP |
| 2023-11-25 |
0.3115 GBP |
141,176.9457 ADA |
0.3056 GBP |
0.3056 GBP |
0.3140 GBP |
0.3126 GBP |
| 2023-11-24 |
0.3106 GBP |
543,407.3916 ADA |
0.3097 GBP |
0.3056 GBP |
0.3168 GBP |
0.3065 GBP |
| 2023-11-23 |
0.3056 GBP |
347,314.3651 ADA |
0.3047 GBP |
0.3007 GBP |
0.3086 GBP |
0.3046 GBP |
| 2023-11-22 |
0.2991 GBP |
538,403.1764 ADA |
0.2844 GBP |
0.2844 GBP |
0.3102 GBP |
0.3047 GBP |
| 2023-11-21 |
0.2984 GBP |
813,804.0746 ADA |
0.3044 GBP |
0.2880 GBP |
0.3114 GBP |
0.2915 GBP |
| 2023-11-20 |
0.3103 GBP |
914,312.0917 ADA |
0.3090 GBP |
0.3033 GBP |
0.3209 GBP |
0.3078 GBP |
| 2023-11-19 |
0.3033 GBP |
329,087.4578 ADA |
0.3041 GBP |
0.2969 GBP |
0.3087 GBP |
0.3087 GBP |
| 2023-11-18 |
0.2929 GBP |
287,582.6387 ADA |
0.2941 GBP |
0.2822 GBP |
0.3010 GBP |
0.3005 GBP |