Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-16 |
0.3623 GBP |
150,752.7504 ADA |
0.3646 GBP |
0.3581 GBP |
0.3679 GBP |
0.3646 GBP |
| 2023-04-15 |
0.3641 GBP |
413,749.8240 ADA |
0.3519 GBP |
0.3486 GBP |
0.3716 GBP |
0.3667 GBP |
| 2023-04-14 |
0.3515 GBP |
979,624.0288 ADA |
0.3408 GBP |
0.3394 GBP |
0.3704 GBP |
0.3532 GBP |
| 2023-04-13 |
0.3334 GBP |
534,086.7724 ADA |
0.3239 GBP |
0.3220 GBP |
0.3424 GBP |
0.3407 GBP |
| 2023-04-12 |
0.3216 GBP |
382,176.1658 ADA |
0.3246 GBP |
0.3131 GBP |
0.3252 GBP |
0.3221 GBP |
| 2023-04-11 |
0.3262 GBP |
457,478.9565 ADA |
0.3204 GBP |
0.3191 GBP |
0.3319 GBP |
0.3222 GBP |
| 2023-04-10 |
0.3164 GBP |
154,315.8672 ADA |
0.3142 GBP |
0.3103 GBP |
0.3209 GBP |
0.3204 GBP |
| 2023-04-09 |
0.3142 GBP |
292,837.0125 ADA |
0.3107 GBP |
0.3100 GBP |
0.3160 GBP |
0.3158 GBP |
| 2023-04-08 |
0.3119 GBP |
40,375.7855 ADA |
0.3089 GBP |
0.3073 GBP |
0.3141 GBP |
0.3091 GBP |
| 2023-04-07 |
0.3058 GBP |
118,607.9480 ADA |
0.3082 GBP |
0.3028 GBP |
0.3097 GBP |
0.3081 GBP |
| 2023-04-06 |
0.3075 GBP |
338,822.1773 ADA |
0.3139 GBP |
0.3028 GBP |
0.3139 GBP |
0.3075 GBP |
| 2023-04-05 |
0.3165 GBP |
157,395.7207 ADA |
0.3111 GBP |
0.3101 GBP |
0.3203 GBP |
0.3147 GBP |
| 2023-04-04 |
0.3150 GBP |
166,920.4810 ADA |
0.3123 GBP |
0.3115 GBP |
0.3203 GBP |
0.3146 GBP |
| 2023-04-03 |
0.3147 GBP |
203,028.5537 ADA |
0.3100 GBP |
0.3027 GBP |
0.3277 GBP |
0.3091 GBP |
| 2023-04-02 |
0.3089 GBP |
155,902.8279 ADA |
0.3188 GBP |
0.3053 GBP |
0.3188 GBP |
0.3103 GBP |
| 2023-04-01 |
0.3192 GBP |
244,539.6582 ADA |
0.3232 GBP |
0.3155 GBP |
0.3262 GBP |
0.3208 GBP |
| 2023-03-31 |
0.3193 GBP |
495,439.3504 ADA |
0.3051 GBP |
0.3027 GBP |
0.3312 GBP |
0.3269 GBP |
| 2023-03-30 |
0.3047 GBP |
265,988.7003 ADA |
0.3098 GBP |
0.2991 GBP |
0.3144 GBP |
0.3037 GBP |
| 2023-03-29 |
0.3101 GBP |
456,321.1305 ADA |
0.2988 GBP |
0.2977 GBP |
0.3156 GBP |
0.3122 GBP |
| 2023-03-28 |
0.2876 GBP |
451,168.0876 ADA |
0.2815 GBP |
0.2796 GBP |
0.2990 GBP |
0.2962 GBP |
| 2023-03-27 |
0.2820 GBP |
423,394.3199 ADA |
0.2907 GBP |
0.2745 GBP |
0.2911 GBP |
0.2801 GBP |
| 2023-03-26 |
0.2905 GBP |
277,692.2967 ADA |
0.2877 GBP |
0.2859 GBP |
0.2955 GBP |
0.2898 GBP |
| 2023-03-25 |
0.2926 GBP |
112,545.0955 ADA |
0.2953 GBP |
0.2864 GBP |
0.2971 GBP |
0.2891 GBP |
| 2023-03-24 |
0.2968 GBP |
373,977.6053 ADA |
0.3035 GBP |
0.2912 GBP |
0.3037 GBP |
0.2945 GBP |
| 2023-03-23 |
0.3044 GBP |
506,227.5473 ADA |
0.2938 GBP |
0.2884 GBP |
0.3133 GBP |
0.3020 GBP |
| 2023-03-22 |
0.3015 GBP |
898,450.2827 ADA |
0.3038 GBP |
0.2857 GBP |
0.3168 GBP |
0.2937 GBP |
| 2023-03-21 |
0.2938 GBP |
625,130.8080 ADA |
0.2711 GBP |
0.2699 GBP |
0.3159 GBP |
0.3047 GBP |
| 2023-03-20 |
0.2783 GBP |
599,009.3036 ADA |
0.2837 GBP |
0.2716 GBP |
0.3015 GBP |
0.2725 GBP |
| 2023-03-19 |
0.2859 GBP |
211,257.3547 ADA |
0.2774 GBP |
0.2774 GBP |
0.2897 GBP |
0.2873 GBP |
| 2023-03-18 |
0.2875 GBP |
410,347.5861 ADA |
0.2867 GBP |
0.2757 GBP |
0.2925 GBP |
0.2770 GBP |
| 2023-03-17 |
0.2752 GBP |
764,522.6905 ADA |
0.2684 GBP |
0.2653 GBP |
0.2865 GBP |
0.2851 GBP |
| 2023-03-16 |
0.2689 GBP |
385,290.4496 ADA |
0.2693 GBP |
0.2648 GBP |
0.2729 GBP |
0.2672 GBP |
| 2023-03-15 |
0.2747 GBP |
2,007,831.3811 ADA |
0.2820 GBP |
0.2638 GBP |
0.2848 GBP |
0.2707 GBP |
| 2023-03-14 |
0.2921 GBP |
1,552,881.5394 ADA |
0.2803 GBP |
0.2773 GBP |
0.3068 GBP |
0.2822 GBP |
| 2023-03-13 |
0.2787 GBP |
1,532,405.9715 ADA |
0.2735 GBP |
0.2677 GBP |
0.2890 GBP |
0.2818 GBP |
| 2023-03-12 |
0.2594 GBP |
1,300,213.4819 ADA |
0.2535 GBP |
0.2506 GBP |
0.2708 GBP |
0.2697 GBP |
| 2023-03-11 |
0.2568 GBP |
747,043.1089 ADA |
0.2628 GBP |
0.2500 GBP |
0.2693 GBP |
0.2527 GBP |
| 2023-03-10 |
0.2560 GBP |
258,879.9736 ADA |
0.2598 GBP |
0.2491 GBP |
0.2643 GBP |
0.2631 GBP |
| 2023-03-09 |
0.2613 GBP |
229,773.6640 ADA |
0.2673 GBP |
0.2541 GBP |
0.2693 GBP |
0.2570 GBP |
| 2023-03-08 |
0.2734 GBP |
309,890.5146 ADA |
0.2803 GBP |
0.2652 GBP |
0.2807 GBP |
0.2688 GBP |
| 2023-03-07 |
0.2749 GBP |
203,826.2822 ADA |
0.2750 GBP |
0.2700 GBP |
0.2817 GBP |
0.2759 GBP |
| 2023-03-06 |
0.2769 GBP |
178,624.9272 ADA |
0.2801 GBP |
0.2745 GBP |
0.2813 GBP |
0.2755 GBP |
| 2023-03-05 |
0.2809 GBP |
75,886.7897 ADA |
0.2790 GBP |
0.2787 GBP |
0.2837 GBP |
0.2807 GBP |
| 2023-03-04 |
0.2786 GBP |
427,196.5010 ADA |
0.2854 GBP |
0.2750 GBP |
0.2854 GBP |
0.2756 GBP |
| 2023-03-03 |
0.2791 GBP |
377,638.1322 ADA |
0.2930 GBP |
0.2683 GBP |
0.2930 GBP |
0.2825 GBP |
| 2023-03-02 |
0.2933 GBP |
104,179.0847 ADA |
0.2997 GBP |
0.2887 GBP |
0.3004 GBP |
0.2922 GBP |
| 2023-03-01 |
0.3001 GBP |
186,716.6768 ADA |
0.2922 GBP |
0.2913 GBP |
0.3020 GBP |
0.2994 GBP |
| 2023-02-28 |
0.2977 GBP |
99,358.9843 ADA |
0.3023 GBP |
0.2906 GBP |
0.3046 GBP |
0.2933 GBP |
| 2023-02-27 |
0.3024 GBP |
74,622.6303 ADA |
0.3065 GBP |
0.2970 GBP |
0.3078 GBP |
0.3014 GBP |
| 2023-02-26 |
0.3054 GBP |
134,003.3222 ADA |
0.3009 GBP |
0.2999 GBP |
0.3092 GBP |
0.3082 GBP |