Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-23 |
0.3097 GBP |
361,513.4419 ADA |
0.3106 GBP |
0.3062 GBP |
0.3200 GBP |
0.3186 GBP |
| 2022-10-22 |
0.3093 GBP |
98,878.6354 ADA |
0.3089 GBP |
0.3043 GBP |
0.3128 GBP |
0.3123 GBP |
| 2022-10-21 |
0.3018 GBP |
806,738.0411 ADA |
0.3030 GBP |
0.2980 GBP |
0.3092 GBP |
0.3092 GBP |
| 2022-10-20 |
0.3001 GBP |
1,075,699.3865 ADA |
0.3113 GBP |
0.2800 GBP |
0.3167 GBP |
0.3040 GBP |
| 2022-10-19 |
0.3159 GBP |
183,579.0127 ADA |
0.3193 GBP |
0.3117 GBP |
0.3198 GBP |
0.3131 GBP |
| 2022-10-18 |
0.3236 GBP |
352,380.9222 ADA |
0.3286 GBP |
0.3157 GBP |
0.3292 GBP |
0.3185 GBP |
| 2022-10-17 |
0.3270 GBP |
312,699.4550 ADA |
0.3300 GBP |
0.3252 GBP |
0.3311 GBP |
0.3267 GBP |
| 2022-10-16 |
0.3291 GBP |
128,985.8543 ADA |
0.3263 GBP |
0.3260 GBP |
0.3349 GBP |
0.3296 GBP |
| 2022-10-15 |
0.3279 GBP |
151,514.4385 ADA |
0.3277 GBP |
0.3246 GBP |
0.3310 GBP |
0.3264 GBP |
| 2022-10-14 |
0.3377 GBP |
434,251.3280 ADA |
0.3343 GBP |
0.3235 GBP |
0.3431 GBP |
0.3246 GBP |
| 2022-10-13 |
0.3263 GBP |
1,412,771.2788 ADA |
0.3430 GBP |
0.3137 GBP |
0.3438 GBP |
0.3351 GBP |
| 2022-10-12 |
0.3481 GBP |
498,191.1294 ADA |
0.3566 GBP |
0.3393 GBP |
0.3594 GBP |
0.3432 GBP |
| 2022-10-11 |
0.3575 GBP |
444,463.5729 ADA |
0.3616 GBP |
0.3472 GBP |
0.3616 GBP |
0.3588 GBP |
| 2022-10-10 |
0.3740 GBP |
250,990.7019 ADA |
0.3818 GBP |
0.3653 GBP |
0.3850 GBP |
0.3667 GBP |
| 2022-10-09 |
0.3817 GBP |
144,405.1234 ADA |
0.3801 GBP |
0.3783 GBP |
0.3824 GBP |
0.3812 GBP |
| 2022-10-08 |
0.3824 GBP |
57,394.4120 ADA |
0.3828 GBP |
0.3783 GBP |
0.3850 GBP |
0.3783 GBP |
| 2022-10-07 |
0.3827 GBP |
510,063.2388 ADA |
0.3839 GBP |
0.3785 GBP |
0.3861 GBP |
0.3824 GBP |
| 2022-10-06 |
0.3836 GBP |
733,817.5666 ADA |
0.3803 GBP |
0.3799 GBP |
0.3865 GBP |
0.3844 GBP |
| 2022-10-05 |
0.3775 GBP |
503,495.5313 ADA |
0.3807 GBP |
0.3750 GBP |
0.3833 GBP |
0.3799 GBP |
| 2022-10-04 |
0.3789 GBP |
402,226.0133 ADA |
0.3770 GBP |
0.3751 GBP |
0.3820 GBP |
0.3809 GBP |
| 2022-10-03 |
0.3767 GBP |
153,610.5824 ADA |
0.3776 GBP |
0.3747 GBP |
0.3804 GBP |
0.3765 GBP |
| 2022-10-02 |
0.3828 GBP |
235,114.9045 ADA |
0.3870 GBP |
0.3773 GBP |
0.3879 GBP |
0.3799 GBP |
| 2022-10-01 |
0.3870 GBP |
154,229.0525 ADA |
0.3891 GBP |
0.3832 GBP |
0.3901 GBP |
0.3854 GBP |
| 2022-09-30 |
0.3913 GBP |
449,158.2312 ADA |
0.3923 GBP |
0.3849 GBP |
0.3949 GBP |
0.3861 GBP |
| 2022-09-29 |
0.3908 GBP |
432,099.6716 ADA |
0.4042 GBP |
0.3650 GBP |
0.4050 GBP |
0.3925 GBP |
| 2022-09-28 |
0.4024 GBP |
577,179.5300 ADA |
0.4114 GBP |
0.3979 GBP |
0.4118 GBP |
0.4031 GBP |
| 2022-09-27 |
0.4264 GBP |
3,283,467.1179 ADA |
0.4151 GBP |
0.4092 GBP |
0.4275 GBP |
0.4114 GBP |
| 2022-09-26 |
0.4185 GBP |
1,261,710.6749 ADA |
0.4109 GBP |
0.4060 GBP |
0.4350 GBP |
0.4194 GBP |
| 2022-09-25 |
0.4153 GBP |
252,383.0363 ADA |
0.4155 GBP |
0.4060 GBP |
0.4250 GBP |
0.4130 GBP |
| 2022-09-24 |
0.4240 GBP |
155,059.9048 ADA |
0.4256 GBP |
0.4177 GBP |
0.4305 GBP |
0.4177 GBP |
| 2022-09-23 |
0.4158 GBP |
314,265.2570 ADA |
0.4067 GBP |
0.4032 GBP |
0.4291 GBP |
0.4208 GBP |
| 2022-09-22 |
0.4011 GBP |
262,117.1006 ADA |
0.3920 GBP |
0.3890 GBP |
0.4139 GBP |
0.4092 GBP |
| 2022-09-21 |
0.3959 GBP |
349,587.0419 ADA |
0.3914 GBP |
0.3826 GBP |
0.4080 GBP |
0.3879 GBP |
| 2022-09-20 |
0.3901 GBP |
200,153.4523 ADA |
0.3955 GBP |
0.3841 GBP |
0.3955 GBP |
0.3888 GBP |
| 2022-09-19 |
0.3876 GBP |
318,679.6674 ADA |
0.3904 GBP |
0.3807 GBP |
0.3980 GBP |
0.3951 GBP |
| 2022-09-18 |
0.4131 GBP |
100,661.4796 ADA |
0.4241 GBP |
0.4047 GBP |
0.4291 GBP |
0.4047 GBP |
| 2022-09-17 |
0.4170 GBP |
612,384.0141 ADA |
0.4165 GBP |
0.4144 GBP |
0.4247 GBP |
0.4246 GBP |
| 2022-09-16 |
0.4041 GBP |
109,606.3546 ADA |
0.4070 GBP |
0.3989 GBP |
0.4095 GBP |
0.4079 GBP |
| 2022-09-15 |
0.4110 GBP |
151,714.4392 ADA |
0.4154 GBP |
0.4037 GBP |
0.4179 GBP |
0.4068 GBP |
| 2022-09-14 |
0.4115 GBP |
244,311.5025 ADA |
0.4039 GBP |
0.4039 GBP |
0.4211 GBP |
0.4163 GBP |
| 2022-09-13 |
0.4117 GBP |
341,003.5499 ADA |
0.4279 GBP |
0.4038 GBP |
0.4331 GBP |
0.4081 GBP |
| 2022-09-12 |
0.4357 GBP |
116,265.2265 ADA |
0.4380 GBP |
0.4248 GBP |
0.4438 GBP |
0.4354 GBP |
| 2022-09-11 |
0.4393 GBP |
367,802.5822 ADA |
0.4424 GBP |
0.4288 GBP |
0.4474 GBP |
0.4359 GBP |
| 2022-09-10 |
0.4412 GBP |
228,121.8989 ADA |
0.4306 GBP |
0.4264 GBP |
0.4517 GBP |
0.4433 GBP |
| 2022-09-09 |
0.4258 GBP |
148,746.9880 ADA |
0.4199 GBP |
0.4160 GBP |
0.4348 GBP |
0.4271 GBP |
| 2022-09-08 |
0.4112 GBP |
102,345.3234 ADA |
0.4157 GBP |
0.4043 GBP |
0.4192 GBP |
0.4159 GBP |
| 2022-09-07 |
0.4038 GBP |
229,951.4206 ADA |
0.4018 GBP |
0.3954 GBP |
0.4161 GBP |
0.4152 GBP |
| 2022-09-06 |
0.4228 GBP |
587,651.3122 ADA |
0.4330 GBP |
0.4000 GBP |
0.4440 GBP |
0.4037 GBP |
| 2022-09-05 |
0.4250 GBP |
98,921.7237 ADA |
0.4407 GBP |
0.4185 GBP |
0.4410 GBP |
0.4303 GBP |
| 2022-09-04 |
0.4340 GBP |
226,268.9348 ADA |
0.4154 GBP |
0.4137 GBP |
0.4420 GBP |
0.4359 GBP |