Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
0.3011 GBP |
238,860.8235 ADA |
0.3073 GBP |
0.2950 GBP |
0.3074 GBP |
0.3030 GBP |
| 2023-02-24 |
0.3080 GBP |
153,695.9518 ADA |
0.3179 GBP |
0.3006 GBP |
0.3213 GBP |
0.3015 GBP |
| 2023-02-23 |
0.3207 GBP |
236,461.6525 ADA |
0.3229 GBP |
0.3163 GBP |
0.3274 GBP |
0.3182 GBP |
| 2023-02-22 |
0.3173 GBP |
157,350.7565 ADA |
0.3241 GBP |
0.3127 GBP |
0.3241 GBP |
0.3200 GBP |
| 2023-02-21 |
0.3272 GBP |
117,670.8003 ADA |
0.3355 GBP |
0.3190 GBP |
0.3367 GBP |
0.3215 GBP |
| 2023-02-20 |
0.3360 GBP |
60,104.0673 ADA |
0.3342 GBP |
0.3245 GBP |
0.3399 GBP |
0.3345 GBP |
| 2023-02-19 |
0.3384 GBP |
171,318.6373 ADA |
0.3358 GBP |
0.3304 GBP |
0.3419 GBP |
0.3341 GBP |
| 2023-02-18 |
0.3358 GBP |
55,018.1777 ADA |
0.3356 GBP |
0.3310 GBP |
0.3451 GBP |
0.3369 GBP |
| 2023-02-17 |
0.3325 GBP |
121,151.1919 ADA |
0.3223 GBP |
0.3223 GBP |
0.3394 GBP |
0.3336 GBP |
| 2023-02-16 |
0.3371 GBP |
466,733.8483 ADA |
0.3482 GBP |
0.3242 GBP |
0.3490 GBP |
0.3256 GBP |
| 2023-02-15 |
0.3268 GBP |
124,382.4266 ADA |
0.3172 GBP |
0.3148 GBP |
0.3353 GBP |
0.3333 GBP |
| 2023-02-14 |
0.2894 GBP |
548,917.1100 ADA |
0.2953 GBP |
0.2540 GBP |
0.3208 GBP |
0.3170 GBP |
| 2023-02-13 |
0.2943 GBP |
138,081.2673 ADA |
0.3012 GBP |
0.2846 GBP |
0.3019 GBP |
0.2938 GBP |
| 2023-02-12 |
0.3058 GBP |
93,808.5717 ADA |
0.3057 GBP |
0.2984 GBP |
0.3098 GBP |
0.3027 GBP |
| 2023-02-11 |
0.2997 GBP |
67,249.7193 ADA |
0.2970 GBP |
0.2968 GBP |
0.3058 GBP |
0.3058 GBP |
| 2023-02-10 |
0.2989 GBP |
148,409.9719 ADA |
0.2989 GBP |
0.2932 GBP |
0.3029 GBP |
0.2965 GBP |
| 2023-02-09 |
0.3038 GBP |
320,007.0050 ADA |
0.3270 GBP |
0.2923 GBP |
0.3270 GBP |
0.2984 GBP |
| 2023-02-08 |
0.3240 GBP |
247,097.5686 ADA |
0.3316 GBP |
0.3100 GBP |
0.3337 GBP |
0.3262 GBP |
| 2023-02-07 |
0.3219 GBP |
125,352.0017 ADA |
0.3178 GBP |
0.3177 GBP |
0.3311 GBP |
0.3303 GBP |
| 2023-02-06 |
0.3254 GBP |
257,329.5033 ADA |
0.3272 GBP |
0.3205 GBP |
0.3344 GBP |
0.3228 GBP |
| 2023-02-05 |
0.3247 GBP |
130,599.8929 ADA |
0.3305 GBP |
0.3174 GBP |
0.3331 GBP |
0.3257 GBP |
| 2023-02-04 |
0.3338 GBP |
137,212.8736 ADA |
0.3345 GBP |
0.3303 GBP |
0.3357 GBP |
0.3342 GBP |
| 2023-02-03 |
0.3273 GBP |
512,455.6549 ADA |
0.3253 GBP |
0.3100 GBP |
0.3367 GBP |
0.3355 GBP |
| 2023-02-02 |
0.3282 GBP |
354,052.4299 ADA |
0.3213 GBP |
0.3207 GBP |
0.3372 GBP |
0.3233 GBP |
| 2023-02-01 |
0.3051 GBP |
912,483.7217 ADA |
0.3166 GBP |
0.2991 GBP |
0.3195 GBP |
0.3188 GBP |
| 2023-01-31 |
0.3098 GBP |
317,288.5990 ADA |
0.3016 GBP |
0.2987 GBP |
0.3235 GBP |
0.3161 GBP |
| 2023-01-30 |
0.3069 GBP |
294,347.9646 ADA |
0.3201 GBP |
0.2961 GBP |
0.3201 GBP |
0.3003 GBP |
| 2023-01-29 |
0.3144 GBP |
251,129.6053 ADA |
0.3082 GBP |
0.3046 GBP |
0.3204 GBP |
0.3188 GBP |
| 2023-01-28 |
0.3127 GBP |
243,364.5456 ADA |
0.3150 GBP |
0.3062 GBP |
0.3212 GBP |
0.3083 GBP |
| 2023-01-27 |
0.3068 GBP |
183,783.3045 ADA |
0.3061 GBP |
0.2971 GBP |
0.3137 GBP |
0.3129 GBP |
| 2023-01-26 |
0.3048 GBP |
231,639.7801 ADA |
0.3022 GBP |
0.2999 GBP |
0.3124 GBP |
0.3066 GBP |
| 2023-01-25 |
0.2911 GBP |
438,164.9765 ADA |
0.2907 GBP |
0.2822 GBP |
0.3053 GBP |
0.3013 GBP |
| 2023-01-24 |
0.3046 GBP |
124,751.9951 ADA |
0.3019 GBP |
0.2914 GBP |
0.3086 GBP |
0.2925 GBP |
| 2023-01-23 |
0.3034 GBP |
141,998.1505 ADA |
0.3033 GBP |
0.2966 GBP |
0.3073 GBP |
0.3039 GBP |
| 2023-01-22 |
0.3063 GBP |
159,011.4409 ADA |
0.2973 GBP |
0.2932 GBP |
0.3105 GBP |
0.3019 GBP |
| 2023-01-21 |
0.2968 GBP |
326,970.3863 ADA |
0.2947 GBP |
0.2887 GBP |
0.3062 GBP |
0.3028 GBP |
| 2023-01-20 |
0.2828 GBP |
176,559.5525 ADA |
0.2713 GBP |
0.2701 GBP |
0.2915 GBP |
0.2904 GBP |
| 2023-01-19 |
0.2702 GBP |
59,418.7344 ADA |
0.2641 GBP |
0.2641 GBP |
0.2758 GBP |
0.2736 GBP |
| 2023-01-18 |
0.2772 GBP |
180,118.2693 ADA |
0.2820 GBP |
0.2622 GBP |
0.2862 GBP |
0.2670 GBP |
| 2023-01-17 |
0.2876 GBP |
253,098.9486 ADA |
0.2862 GBP |
0.2823 GBP |
0.2903 GBP |
0.2853 GBP |
| 2023-01-16 |
0.2872 GBP |
171,711.1298 ADA |
0.2869 GBP |
0.2776 GBP |
0.2963 GBP |
0.2890 GBP |
| 2023-01-15 |
0.2823 GBP |
172,405.9064 ADA |
0.2881 GBP |
0.2769 GBP |
0.2882 GBP |
0.2863 GBP |
| 2023-01-14 |
0.2873 GBP |
542,354.7878 ADA |
0.2829 GBP |
0.2721 GBP |
0.3013 GBP |
0.2875 GBP |
| 2023-01-13 |
0.2713 GBP |
328,103.8337 ADA |
0.2700 GBP |
0.2660 GBP |
0.2864 GBP |
0.2849 GBP |
| 2023-01-12 |
0.2671 GBP |
333,348.5501 ADA |
0.2652 GBP |
0.2604 GBP |
0.2744 GBP |
0.2689 GBP |
| 2023-01-11 |
0.2584 GBP |
174,527.6936 ADA |
0.2638 GBP |
0.2541 GBP |
0.2650 GBP |
0.2600 GBP |
| 2023-01-10 |
0.2598 GBP |
236,727.5920 ADA |
0.2603 GBP |
0.2530 GBP |
0.2668 GBP |
0.2650 GBP |
| 2023-01-09 |
0.2650 GBP |
303,639.5984 ADA |
0.2448 GBP |
0.2444 GBP |
0.2836 GBP |
0.2589 GBP |
| 2023-01-08 |
0.2385 GBP |
551,574.6750 ADA |
0.2300 GBP |
0.2273 GBP |
0.2475 GBP |
0.2456 GBP |
| 2023-01-07 |
0.2275 GBP |
135,012.8020 ADA |
0.2304 GBP |
0.2252 GBP |
0.2313 GBP |
0.2287 GBP |