Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-03 |
0.4090 GBP |
408,826.7992 ADA |
0.3987 GBP |
0.3973 GBP |
0.4208 GBP |
0.4201 GBP |
| 2022-09-02 |
0.3973 GBP |
86,682.5793 ADA |
0.3935 GBP |
0.3910 GBP |
0.4026 GBP |
0.3944 GBP |
| 2022-09-01 |
0.3907 GBP |
210,881.2517 ADA |
0.3834 GBP |
0.3809 GBP |
0.3974 GBP |
0.3958 GBP |
| 2022-08-31 |
0.3930 GBP |
195,327.3492 ADA |
0.3888 GBP |
0.3862 GBP |
0.3976 GBP |
0.3927 GBP |
| 2022-08-30 |
0.3866 GBP |
361,157.8885 ADA |
0.3847 GBP |
0.3766 GBP |
0.3945 GBP |
0.3866 GBP |
| 2022-08-29 |
0.3738 GBP |
127,794.4954 ADA |
0.3674 GBP |
0.3647 GBP |
0.3843 GBP |
0.3828 GBP |
| 2022-08-28 |
0.3797 GBP |
76,189.8628 ADA |
0.3835 GBP |
0.3728 GBP |
0.3858 GBP |
0.3734 GBP |
| 2022-08-27 |
0.3744 GBP |
272,707.1481 ADA |
0.3668 GBP |
0.3640 GBP |
0.3836 GBP |
0.3792 GBP |
| 2022-08-26 |
0.3895 GBP |
628,903.4409 ADA |
0.3910 GBP |
0.3636 GBP |
0.4200 GBP |
0.3677 GBP |
| 2022-08-25 |
0.3928 GBP |
136,208.6845 ADA |
0.3885 GBP |
0.3882 GBP |
0.3989 GBP |
0.3989 GBP |
| 2022-08-24 |
0.3899 GBP |
183,303.5999 ADA |
0.3938 GBP |
0.3842 GBP |
0.3965 GBP |
0.3879 GBP |
| 2022-08-23 |
0.3887 GBP |
207,266.9640 ADA |
0.3921 GBP |
0.3796 GBP |
0.3933 GBP |
0.3908 GBP |
| 2022-08-22 |
0.3780 GBP |
336,293.5175 ADA |
0.3909 GBP |
0.3713 GBP |
0.3909 GBP |
0.3855 GBP |
| 2022-08-21 |
0.3928 GBP |
152,454.3631 ADA |
0.3815 GBP |
0.3784 GBP |
0.3984 GBP |
0.3882 GBP |
| 2022-08-20 |
0.3849 GBP |
383,797.0006 ADA |
0.3819 GBP |
0.3680 GBP |
0.3979 GBP |
0.3786 GBP |
| 2022-08-19 |
0.4006 GBP |
729,659.2575 ADA |
0.4273 GBP |
0.3793 GBP |
0.4279 GBP |
0.3821 GBP |
| 2022-08-18 |
0.4450 GBP |
154,036.5279 ADA |
0.4475 GBP |
0.4406 GBP |
0.4503 GBP |
0.4445 GBP |
| 2022-08-17 |
0.4504 GBP |
429,793.4976 ADA |
0.4602 GBP |
0.4400 GBP |
0.4785 GBP |
0.4453 GBP |
| 2022-08-16 |
0.4641 GBP |
167,981.7533 ADA |
0.4564 GBP |
0.4554 GBP |
0.4739 GBP |
0.4623 GBP |
| 2022-08-15 |
0.4615 GBP |
284,935.4472 ADA |
0.4699 GBP |
0.4517 GBP |
0.4796 GBP |
0.4527 GBP |
| 2022-08-14 |
0.4751 GBP |
318,936.2183 ADA |
0.4615 GBP |
0.4615 GBP |
0.4891 GBP |
0.4687 GBP |
| 2022-08-13 |
0.4590 GBP |
172,024.5624 ADA |
0.4454 GBP |
0.4437 GBP |
0.4673 GBP |
0.4611 GBP |
| 2022-08-12 |
0.4373 GBP |
207,392.4355 ADA |
0.4353 GBP |
0.4300 GBP |
0.4451 GBP |
0.4451 GBP |
| 2022-08-11 |
0.4437 GBP |
319,684.9594 ADA |
0.4403 GBP |
0.4360 GBP |
0.4478 GBP |
0.4372 GBP |
| 2022-08-10 |
0.4334 GBP |
375,139.0948 ADA |
0.4244 GBP |
0.4171 GBP |
0.4400 GBP |
0.4389 GBP |