Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-11 |
0.8083 GBP |
532,068.4773 ADA |
0.8203 GBP |
0.7950 GBP |
0.8400 GBP |
0.8067 GBP |
| 2021-03-10 |
0.8441 GBP |
1,089,994.8598 ADA |
0.8650 GBP |
0.8013 GBP |
0.8900 GBP |
0.8233 GBP |
| 2021-03-09 |
0.8466 GBP |
945,786.4071 ADA |
0.8076 GBP |
0.8069 GBP |
0.8869 GBP |
0.8596 GBP |
| 2021-03-08 |
0.8194 GBP |
516,532.0187 ADA |
0.8257 GBP |
0.8039 GBP |
0.8533 GBP |
0.8083 GBP |
| 2021-03-07 |
0.8166 GBP |
605,073.1953 ADA |
0.8160 GBP |
0.8003 GBP |
0.8337 GBP |
0.8233 GBP |
| 2021-03-06 |
0.8083 GBP |
578,838.1389 ADA |
0.8405 GBP |
0.7833 GBP |
0.8584 GBP |
0.8230 GBP |
| 2021-03-05 |
0.8167 GBP |
1,092,600.5348 ADA |
0.8000 GBP |
0.7467 GBP |
0.8650 GBP |
0.8457 GBP |
| 2021-03-04 |
0.8168 GBP |
1,547,080.4505 ADA |
0.8864 GBP |
0.7668 GBP |
0.8881 GBP |
0.7948 GBP |
| 2021-03-03 |
0.8909 GBP |
712,873.8880 ADA |
0.8779 GBP |
0.8700 GBP |
0.9096 GBP |
0.8827 GBP |
| 2021-03-02 |
0.8832 GBP |
1,253,709.0163 ADA |
0.9375 GBP |
0.8500 GBP |
0.9375 GBP |
0.8810 GBP |
| 2021-03-01 |
0.9261 GBP |
899,503.6990 ADA |
0.9440 GBP |
0.8868 GBP |
0.9850 GBP |
0.9307 GBP |
| 2021-02-28 |
0.9009 GBP |
1,782,081.8978 ADA |
0.9470 GBP |
0.8357 GBP |
0.9804 GBP |
0.9599 GBP |
| 2021-02-27 |
0.9915 GBP |
2,769,381.7194 ADA |
0.8981 GBP |
0.8802 GBP |
1.0720 GBP |
0.9600 GBP |
| 2021-02-26 |
0.8388 GBP |
2,771,274.2553 ADA |
0.7653 GBP |
0.7137 GBP |
0.9348 GBP |
0.8700 GBP |
| 2021-02-25 |
0.7821 GBP |
1,469,493.3520 ADA |
0.7508 GBP |
0.7166 GBP |
0.8328 GBP |
0.7664 GBP |
| 2021-02-24 |
0.7262 GBP |
1,721,523.4294 ADA |
0.6756 GBP |
0.6350 GBP |
0.7725 GBP |
0.7482 GBP |
| 2021-02-23 |
0.6666 GBP |
2,728,407.9421 ADA |
0.7892 GBP |
0.5800 GBP |
0.8100 GBP |
0.6820 GBP |
| 2021-02-22 |
0.7342 GBP |
2,584,040.8355 ADA |
0.7888 GBP |
0.6186 GBP |
0.9500 GBP |
0.7876 GBP |
| 2021-02-21 |
0.7998 GBP |
871,706.4900 ADA |
0.7950 GBP |
0.7643 GBP |
0.8383 GBP |
0.7857 GBP |
| 2021-02-20 |
0.7809 GBP |
2,546,252.1879 ADA |
0.6660 GBP |
0.6537 GBP |
0.8585 GBP |
0.8015 GBP |
| 2021-02-19 |
0.6644 GBP |
1,033,038.8716 ADA |
0.6586 GBP |
0.6321 GBP |
0.6800 GBP |
0.6630 GBP |
| 2021-02-18 |
0.6693 GBP |
909,349.7815 ADA |
0.6490 GBP |
0.6457 GBP |
0.6932 GBP |
0.6537 GBP |
| 2021-02-17 |
0.6297 GBP |
1,126,288.0846 ADA |
0.6430 GBP |
0.5967 GBP |
0.6500 GBP |
0.6429 GBP |
| 2021-02-16 |
0.6339 GBP |
721,081.6565 ADA |
0.6233 GBP |
0.6042 GBP |
0.6600 GBP |
0.6296 GBP |
| 2021-02-15 |
0.6086 GBP |
788,897.4932 ADA |
0.6206 GBP |
0.5000 GBP |
0.6599 GBP |
0.6216 GBP |
| 2021-02-14 |
0.6188 GBP |
865,863.5132 ADA |
0.6673 GBP |
0.5700 GBP |
0.6692 GBP |
0.6125 GBP |
| 2021-02-13 |
0.6475 GBP |
968,030.7492 ADA |
0.6708 GBP |
0.6000 GBP |
0.6900 GBP |
0.6617 GBP |
| 2021-02-12 |
0.6673 GBP |
1,008,470.0075 ADA |
0.6845 GBP |
0.6300 GBP |
0.7000 GBP |
0.6743 GBP |
| 2021-02-11 |
0.6777 GBP |
1,436,469.4994 ADA |
0.6786 GBP |
0.6130 GBP |
0.7198 GBP |
0.6824 GBP |
| 2021-02-10 |
0.6107 GBP |
2,327,818.0294 ADA |
0.5138 GBP |
0.5138 GBP |
0.7200 GBP |
0.6813 GBP |
| 2021-02-09 |
0.5026 GBP |
1,043,108.7989 ADA |
0.4949 GBP |
0.4850 GBP |
0.5200 GBP |
0.5126 GBP |
| 2021-02-08 |
0.5018 GBP |
1,487,496.7544 ADA |
0.4800 GBP |
0.4630 GBP |
0.5300 GBP |
0.4919 GBP |
| 2021-02-07 |
0.4734 GBP |
1,916,875.3908 ADA |
0.4636 GBP |
0.4200 GBP |
0.5290 GBP |
0.4881 GBP |
| 2021-02-06 |
0.4170 GBP |
1,906,983.5196 ADA |
0.4108 GBP |
0.3000 GBP |
0.4897 GBP |
0.4600 GBP |
| 2021-02-05 |
0.3761 GBP |
1,383,811.0651 ADA |
0.3240 GBP |
0.3222 GBP |
0.4300 GBP |
0.4122 GBP |
| 2021-02-04 |
0.3173 GBP |
487,815.0841 ADA |
0.3273 GBP |
0.3051 GBP |
0.3299 GBP |
0.3235 GBP |
| 2021-02-03 |
0.3161 GBP |
626,987.4917 ADA |
0.3144 GBP |
0.3050 GBP |
0.3300 GBP |
0.3251 GBP |
| 2021-02-02 |
0.3143 GBP |
927,057.0142 ADA |
0.3050 GBP |
0.2860 GBP |
0.3400 GBP |
0.3126 GBP |
| 2021-02-01 |
0.2751 GBP |
790,996.9260 ADA |
0.2512 GBP |
0.2432 GBP |
0.3109 GBP |
0.2959 GBP |
| 2021-01-31 |
0.2574 GBP |
418,246.3344 ADA |
0.2637 GBP |
0.2470 GBP |
0.2738 GBP |
0.2542 GBP |
| 2021-01-30 |
0.2592 GBP |
335,394.6732 ADA |
0.2538 GBP |
0.2480 GBP |
0.2740 GBP |
0.2669 GBP |
| 2021-01-29 |
0.2574 GBP |
306,242.2361 ADA |
0.2530 GBP |
0.2432 GBP |
0.2955 GBP |
0.2549 GBP |
| 2021-01-28 |
0.2489 GBP |
439,969.7052 ADA |
0.2293 GBP |
0.2249 GBP |
0.2589 GBP |
0.2528 GBP |
| 2021-01-27 |
0.2324 GBP |
246,995.5108 ADA |
0.2461 GBP |
0.2218 GBP |
0.2570 GBP |
0.2307 GBP |
| 2021-01-26 |
0.2490 GBP |
178,999.0720 ADA |
0.2501 GBP |
0.2370 GBP |
0.2595 GBP |
0.2509 GBP |
| 2021-01-25 |
0.2604 GBP |
227,633.5963 ADA |
0.2579 GBP |
0.2496 GBP |
0.2800 GBP |
0.2530 GBP |
| 2021-01-24 |
0.2586 GBP |
138,117.6210 ADA |
0.2525 GBP |
0.2490 GBP |
0.2711 GBP |
0.2596 GBP |
| 2021-01-23 |
0.2575 GBP |
147,138.6012 ADA |
0.2621 GBP |
0.2474 GBP |
0.2717 GBP |
0.2532 GBP |
| 2021-01-22 |
0.2459 GBP |
249,010.6488 ADA |
0.2300 GBP |
0.1927 GBP |
0.2992 GBP |
0.2633 GBP |
| 2021-01-21 |
0.2548 GBP |
165,984.3050 ADA |
0.0010 GBP |
0.0010 GBP |
0.4905 GBP |
0.2300 GBP |