Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.2068 GBP |
945,795.5633 ADA |
0.2050 GBP |
0.1989 GBP |
0.2113 GBP |
0.2113 GBP |
| 2023-06-19 |
0.2033 GBP |
215,081.8652 ADA |
0.2032 GBP |
0.2014 GBP |
0.2057 GBP |
0.2053 GBP |
| 2023-06-18 |
0.2075 GBP |
208,024.6875 ADA |
0.2082 GBP |
0.2040 GBP |
0.2098 GBP |
0.2050 GBP |
| 2023-06-17 |
0.2096 GBP |
264,596.3942 ADA |
0.2045 GBP |
0.2037 GBP |
0.2130 GBP |
0.2079 GBP |
| 2023-06-16 |
0.2037 GBP |
237,724.4459 ADA |
0.2042 GBP |
0.1985 GBP |
0.2080 GBP |
0.2045 GBP |
| 2023-06-15 |
0.2030 GBP |
382,156.0598 ADA |
0.2072 GBP |
0.1977 GBP |
0.2096 GBP |
0.2063 GBP |
| 2023-06-14 |
0.2122 GBP |
378,453.0869 ADA |
0.2183 GBP |
0.2035 GBP |
0.2192 GBP |
0.2067 GBP |
| 2023-06-13 |
0.2227 GBP |
663,778.3335 ADA |
0.2200 GBP |
0.2131 GBP |
0.2291 GBP |
0.2164 GBP |
| 2023-06-12 |
0.2216 GBP |
544,218.8964 ADA |
0.2150 GBP |
0.2120 GBP |
0.2278 GBP |
0.2207 GBP |
| 2023-06-11 |
0.2149 GBP |
1,832,230.8974 ADA |
0.2190 GBP |
0.2072 GBP |
0.2220 GBP |
0.2177 GBP |
| 2023-06-10 |
0.2010 GBP |
6,427,526.8601 ADA |
0.2334 GBP |
0.1793 GBP |
0.2334 GBP |
0.2200 GBP |
| 2023-06-09 |
0.2467 GBP |
708,718.2746 ADA |
0.2556 GBP |
0.2350 GBP |
0.2573 GBP |
0.2382 GBP |
| 2023-06-08 |
0.2610 GBP |
313,149.6943 ADA |
0.2584 GBP |
0.2553 GBP |
0.2638 GBP |
0.2574 GBP |
| 2023-06-07 |
0.2671 GBP |
921,394.2316 ADA |
0.2830 GBP |
0.2558 GBP |
0.2831 GBP |
0.2602 GBP |
| 2023-06-06 |
0.2817 GBP |
464,215.5337 ADA |
0.2825 GBP |
0.2723 GBP |
0.2866 GBP |
0.2852 GBP |
| 2023-06-05 |
0.2874 GBP |
748,807.5474 ADA |
0.3046 GBP |
0.2800 GBP |
0.3048 GBP |
0.2825 GBP |
| 2023-06-04 |
0.3058 GBP |
98,150.9303 ADA |
0.3033 GBP |
0.3019 GBP |
0.3068 GBP |
0.3056 GBP |
| 2023-06-03 |
0.3025 GBP |
137,266.1228 ADA |
0.3019 GBP |
0.3003 GBP |
0.3037 GBP |
0.3011 GBP |
| 2023-06-02 |
0.2983 GBP |
389,011.8163 ADA |
0.2905 GBP |
0.2900 GBP |
0.3046 GBP |
0.3042 GBP |
| 2023-06-01 |
0.2928 GBP |
346,614.1752 ADA |
0.3017 GBP |
0.2903 GBP |
0.3019 GBP |
0.2919 GBP |
| 2023-05-31 |
0.3018 GBP |
331,811.5073 ADA |
0.3050 GBP |
0.2992 GBP |
0.3072 GBP |
0.3009 GBP |
| 2023-05-30 |
0.3052 GBP |
354,579.2716 ADA |
0.3063 GBP |
0.3024 GBP |
0.3093 GBP |
0.3045 GBP |
| 2023-05-29 |
0.3076 GBP |
261,007.4370 ADA |
0.3105 GBP |
0.3044 GBP |
0.3126 GBP |
0.3068 GBP |
| 2023-05-28 |
0.3037 GBP |
209,916.7641 ADA |
0.2969 GBP |
0.2967 GBP |
0.3101 GBP |
0.3096 GBP |
| 2023-05-27 |
0.2953 GBP |
212,616.6548 ADA |
0.2930 GBP |
0.2921 GBP |
0.2971 GBP |
0.2971 GBP |
| 2023-05-26 |
0.2916 GBP |
254,868.2841 ADA |
0.2908 GBP |
0.2875 GBP |
0.2968 GBP |
0.2945 GBP |
| 2023-05-25 |
0.2899 GBP |
239,372.8276 ADA |
0.2936 GBP |
0.2880 GBP |
0.2937 GBP |
0.2916 GBP |
| 2023-05-24 |
0.2938 GBP |
261,132.5872 ADA |
0.2981 GBP |
0.2920 GBP |
0.2981 GBP |
0.2950 GBP |
| 2023-05-23 |
0.2978 GBP |
286,458.1305 ADA |
0.2958 GBP |
0.2944 GBP |
0.3012 GBP |
0.2986 GBP |
| 2023-05-22 |
0.2963 GBP |
306,183.0194 ADA |
0.2872 GBP |
0.2866 GBP |
0.3004 GBP |
0.2962 GBP |
| 2023-05-21 |
0.2915 GBP |
153,705.5559 ADA |
0.2948 GBP |
0.2878 GBP |
0.2950 GBP |
0.2900 GBP |
| 2023-05-20 |
0.2935 GBP |
263,066.0015 ADA |
0.2950 GBP |
0.2927 GBP |
0.2950 GBP |
0.2937 GBP |
| 2023-05-19 |
0.2978 GBP |
312,196.5233 ADA |
0.3003 GBP |
0.2950 GBP |
0.3003 GBP |
0.2965 GBP |
| 2023-05-18 |
0.3022 GBP |
280,626.3588 ADA |
0.3011 GBP |
0.2961 GBP |
0.3056 GBP |
0.3022 GBP |
| 2023-05-17 |
0.2981 GBP |
272,687.3514 ADA |
0.2944 GBP |
0.2929 GBP |
0.3043 GBP |
0.3001 GBP |
| 2023-05-16 |
0.2926 GBP |
77,612.5445 ADA |
0.2925 GBP |
0.2892 GBP |
0.2950 GBP |
0.2943 GBP |
| 2023-05-15 |
0.2973 GBP |
120,229.6162 ADA |
0.2967 GBP |
0.2943 GBP |
0.3013 GBP |
0.2946 GBP |
| 2023-05-14 |
0.2967 GBP |
132,899.7834 ADA |
0.2939 GBP |
0.2926 GBP |
0.3000 GBP |
0.2973 GBP |
| 2023-05-13 |
0.2941 GBP |
196,211.8269 ADA |
0.2967 GBP |
0.2921 GBP |
0.2967 GBP |
0.2942 GBP |
| 2023-05-12 |
0.2883 GBP |
95,243.5853 ADA |
0.2878 GBP |
0.2837 GBP |
0.2940 GBP |
0.2898 GBP |
| 2023-05-11 |
0.2853 GBP |
132,396.2048 ADA |
0.2916 GBP |
0.2799 GBP |
0.2916 GBP |
0.2862 GBP |
| 2023-05-10 |
0.2904 GBP |
255,850.6740 ADA |
0.2885 GBP |
0.2823 GBP |
0.2953 GBP |
0.2938 GBP |
| 2023-05-09 |
0.2876 GBP |
320,788.0101 ADA |
0.2907 GBP |
0.2840 GBP |
0.2926 GBP |
0.2862 GBP |
| 2023-05-08 |
0.2888 GBP |
231,570.8884 ADA |
0.2978 GBP |
0.2802 GBP |
0.2991 GBP |
0.2880 GBP |
| 2023-05-07 |
0.3022 GBP |
632,335.0970 ADA |
0.3016 GBP |
0.2993 GBP |
0.3041 GBP |
0.2997 GBP |
| 2023-05-06 |
0.3024 GBP |
1,293,325.3567 ADA |
0.3114 GBP |
0.2970 GBP |
0.3141 GBP |
0.3018 GBP |
| 2023-05-05 |
0.3111 GBP |
156,692.8549 ADA |
0.3079 GBP |
0.3048 GBP |
0.3140 GBP |
0.3126 GBP |
| 2023-05-04 |
0.3118 GBP |
76,441.6320 ADA |
0.3123 GBP |
0.3066 GBP |
0.3144 GBP |
0.3078 GBP |
| 2023-05-03 |
0.3072 GBP |
236,890.5590 ADA |
0.3130 GBP |
0.3030 GBP |
0.3152 GBP |
0.3143 GBP |
| 2023-05-02 |
0.3131 GBP |
329,235.9671 ADA |
0.3103 GBP |
0.3073 GBP |
0.3166 GBP |
0.3142 GBP |