Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.3829 GBP |
113,648.2055 ADA |
0.3812 GBP |
0.3734 GBP |
0.3889 GBP |
0.3876 GBP |
| 2022-07-05 |
0.3801 GBP |
190,924.1758 ADA |
0.3865 GBP |
0.3726 GBP |
0.3885 GBP |
0.3823 GBP |
| 2022-07-04 |
0.3783 GBP |
123,172.2286 ADA |
0.3760 GBP |
0.3672 GBP |
0.3904 GBP |
0.3858 GBP |
| 2022-07-03 |
0.3707 GBP |
84,947.7677 ADA |
0.3761 GBP |
0.3666 GBP |
0.3791 GBP |
0.3774 GBP |
| 2022-07-02 |
0.3711 GBP |
117,460.1115 ADA |
0.3689 GBP |
0.3641 GBP |
0.3805 GBP |
0.3778 GBP |
| 2022-07-01 |
0.3745 GBP |
173,550.8692 ADA |
0.3765 GBP |
0.3677 GBP |
0.3887 GBP |
0.3714 GBP |
| 2022-06-30 |
0.3675 GBP |
561,233.6502 ADA |
0.3817 GBP |
0.3568 GBP |
0.3826 GBP |
0.3670 GBP |
| 2022-06-29 |
0.3832 GBP |
346,135.8191 ADA |
0.3849 GBP |
0.3789 GBP |
0.3901 GBP |
0.3839 GBP |
| 2022-06-28 |
0.3937 GBP |
118,654.9895 ADA |
0.3953 GBP |
0.3850 GBP |
0.4063 GBP |
0.3859 GBP |
| 2022-06-27 |
0.4024 GBP |
272,974.5998 ADA |
0.3991 GBP |
0.3890 GBP |
0.4130 GBP |
0.4000 GBP |
| 2022-06-26 |
0.4186 GBP |
387,729.6101 ADA |
0.4062 GBP |
0.3990 GBP |
0.4275 GBP |
0.3990 GBP |
| 2022-06-25 |
0.4038 GBP |
220,689.2566 ADA |
0.4050 GBP |
0.3901 GBP |
0.4132 GBP |
0.4063 GBP |
| 2022-06-24 |
0.4041 GBP |
476,618.5549 ADA |
0.3909 GBP |
0.3909 GBP |
0.4138 GBP |
0.4099 GBP |
| 2022-06-23 |
0.3864 GBP |
201,538.2503 ADA |
0.3730 GBP |
0.3730 GBP |
0.3912 GBP |
0.3912 GBP |
| 2022-06-22 |
0.3827 GBP |
129,950.5608 ADA |
0.3885 GBP |
0.3728 GBP |
0.3903 GBP |
0.3763 GBP |
| 2022-06-21 |
0.4053 GBP |
667,531.0038 ADA |
0.4013 GBP |
0.3872 GBP |
0.4150 GBP |
0.3954 GBP |
| 2022-06-20 |
0.3951 GBP |
615,977.2785 ADA |
0.3971 GBP |
0.3767 GBP |
0.4125 GBP |
0.3948 GBP |
| 2022-06-19 |
0.3796 GBP |
548,979.1016 ADA |
0.3705 GBP |
0.3561 GBP |
0.3970 GBP |
0.3960 GBP |
| 2022-06-18 |
0.3700 GBP |
852,877.8738 ADA |
0.3989 GBP |
0.3450 GBP |
0.4036 GBP |
0.3657 GBP |
| 2022-06-17 |
0.4001 GBP |
243,118.1209 ADA |
0.3885 GBP |
0.3843 GBP |
0.4087 GBP |
0.4003 GBP |
| 2022-06-16 |
0.4059 GBP |
568,110.0558 ADA |
0.4436 GBP |
0.3800 GBP |
0.4457 GBP |
0.3800 GBP |
| 2022-06-15 |
0.4014 GBP |
1,035,658.4232 ADA |
0.3988 GBP |
0.3711 GBP |
0.4413 GBP |
0.4364 GBP |
| 2022-06-14 |
0.3938 GBP |
685,688.0322 ADA |
0.3812 GBP |
0.3597 GBP |
0.4250 GBP |
0.3858 GBP |
| 2022-06-13 |
0.3733 GBP |
1,186,803.0317 ADA |
0.4009 GBP |
0.3568 GBP |
0.4061 GBP |
0.3817 GBP |
| 2022-06-12 |
0.4209 GBP |
623,828.0621 ADA |
0.4498 GBP |
0.4049 GBP |
0.4538 GBP |
0.4127 GBP |
| 2022-06-11 |
0.4673 GBP |
249,038.5421 ADA |
0.4683 GBP |
0.4419 GBP |
0.5000 GBP |
0.4558 GBP |
| 2022-06-10 |
0.4795 GBP |
400,849.9556 ADA |
0.5055 GBP |
0.4632 GBP |
0.5072 GBP |
0.4738 GBP |
| 2022-06-09 |
0.5130 GBP |
136,512.5241 ADA |
0.5121 GBP |
0.4984 GBP |
0.5233 GBP |
0.5079 GBP |
| 2022-06-08 |
0.5122 GBP |
230,362.9387 ADA |
0.4872 GBP |
0.4860 GBP |
0.5300 GBP |
0.5113 GBP |
| 2022-06-07 |
0.4890 GBP |
262,658.0871 ADA |
0.4849 GBP |
0.4569 GBP |
0.5076 GBP |
0.4881 GBP |
| 2022-06-06 |
0.4917 GBP |
979,763.9877 ADA |
0.4539 GBP |
0.4539 GBP |
0.5129 GBP |
0.4869 GBP |
| 2022-06-05 |
0.4530 GBP |
93,725.8656 ADA |
0.4530 GBP |
0.4449 GBP |
0.4640 GBP |
0.4573 GBP |
| 2022-06-04 |
0.4494 GBP |
172,203.4983 ADA |
0.4473 GBP |
0.4363 GBP |
0.4565 GBP |
0.4512 GBP |
| 2022-06-03 |
0.4428 GBP |
470,565.6030 ADA |
0.4641 GBP |
0.4288 GBP |
0.4790 GBP |
0.4444 GBP |
| 2022-06-02 |
0.4618 GBP |
214,836.7579 ADA |
0.4409 GBP |
0.4409 GBP |
0.4739 GBP |
0.4633 GBP |
| 2022-06-01 |
0.4659 GBP |
368,243.6450 ADA |
0.4928 GBP |
0.4300 GBP |
0.4997 GBP |
0.4444 GBP |
| 2022-05-31 |
0.5011 GBP |
1,105,958.2729 ADA |
0.4539 GBP |
0.4521 GBP |
0.5427 GBP |
0.5005 GBP |
| 2022-05-30 |
0.4201 GBP |
780,719.3070 ADA |
0.3817 GBP |
0.3785 GBP |
0.4548 GBP |
0.4517 GBP |
| 2022-05-29 |
0.3743 GBP |
396,117.8344 ADA |
0.3665 GBP |
0.3621 GBP |
0.3803 GBP |
0.3803 GBP |
| 2022-05-28 |
0.3612 GBP |
228,905.2450 ADA |
0.3607 GBP |
0.3547 GBP |
0.3688 GBP |
0.3657 GBP |
| 2022-05-27 |
0.3657 GBP |
727,261.9203 ADA |
0.3807 GBP |
0.3527 GBP |
0.3821 GBP |
0.3600 GBP |
| 2022-05-26 |
0.3843 GBP |
480,486.3110 ADA |
0.4100 GBP |
0.3679 GBP |
0.4122 GBP |
0.3839 GBP |
| 2022-05-25 |
0.4094 GBP |
184,608.3760 ADA |
0.4162 GBP |
0.4050 GBP |
0.4217 GBP |
0.4073 GBP |
| 2022-05-24 |
0.4078 GBP |
191,098.1432 ADA |
0.4068 GBP |
0.3938 GBP |
0.4150 GBP |
0.4139 GBP |
| 2022-05-23 |
0.4246 GBP |
579,037.7546 ADA |
0.4344 GBP |
0.4050 GBP |
0.4431 GBP |
0.4078 GBP |
| 2022-05-22 |
0.4320 GBP |
308,268.7311 ADA |
0.4223 GBP |
0.4183 GBP |
0.4388 GBP |
0.4350 GBP |
| 2022-05-21 |
0.4208 GBP |
176,822.4419 ADA |
0.4130 GBP |
0.4095 GBP |
0.4293 GBP |
0.4189 GBP |
| 2022-05-20 |
0.4146 GBP |
633,972.8922 ADA |
0.4257 GBP |
0.4014 GBP |
0.4349 GBP |
0.4172 GBP |
| 2022-05-19 |
0.4155 GBP |
514,800.0857 ADA |
0.4113 GBP |
0.3989 GBP |
0.4359 GBP |
0.4224 GBP |
| 2022-05-18 |
0.4294 GBP |
996,536.6765 ADA |
0.4628 GBP |
0.4110 GBP |
0.4668 GBP |
0.4110 GBP |