Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.4602 GBP |
256,436.5424 ADA |
0.4509 GBP |
0.4423 GBP |
0.4803 GBP |
0.4643 GBP |
| 2022-05-16 |
0.4639 GBP |
496,242.8695 ADA |
0.4830 GBP |
0.4433 GBP |
0.4990 GBP |
0.4578 GBP |
| 2022-05-15 |
0.4515 GBP |
535,680.0291 ADA |
0.4353 GBP |
0.4213 GBP |
0.4876 GBP |
0.4876 GBP |
| 2022-05-14 |
0.4194 GBP |
435,223.2093 ADA |
0.4352 GBP |
0.3986 GBP |
0.4500 GBP |
0.4268 GBP |
| 2022-05-13 |
0.4602 GBP |
1,006,614.7054 ADA |
0.3873 GBP |
0.3837 GBP |
0.4918 GBP |
0.4399 GBP |
| 2022-05-12 |
0.3660 GBP |
2,775,914.0958 ADA |
0.4217 GBP |
0.3163 GBP |
0.4467 GBP |
0.3881 GBP |
| 2022-05-11 |
0.4669 GBP |
2,599,834.5507 ADA |
0.5113 GBP |
0.3869 GBP |
0.5344 GBP |
0.4177 GBP |
| 2022-05-10 |
0.5223 GBP |
1,049,722.5054 ADA |
0.4927 GBP |
0.4747 GBP |
0.5645 GBP |
0.5091 GBP |
| 2022-05-09 |
0.5346 GBP |
1,497,032.6226 ADA |
0.6043 GBP |
0.4955 GBP |
0.6116 GBP |
0.5178 GBP |
| 2022-05-08 |
0.6031 GBP |
483,776.8886 ADA |
0.6169 GBP |
0.5871 GBP |
0.6173 GBP |
0.6061 GBP |
| 2022-05-07 |
0.6251 GBP |
91,950.1514 ADA |
0.6331 GBP |
0.6081 GBP |
0.6364 GBP |
0.6103 GBP |
| 2022-05-06 |
0.6331 GBP |
219,310.8621 ADA |
0.6376 GBP |
0.6196 GBP |
0.6480 GBP |
0.6368 GBP |
| 2022-05-05 |
0.6611 GBP |
589,741.0672 ADA |
0.7130 GBP |
0.6267 GBP |
0.7165 GBP |
0.6419 GBP |
| 2022-05-04 |
0.6755 GBP |
439,089.8287 ADA |
0.6185 GBP |
0.6176 GBP |
0.7097 GBP |
0.7076 GBP |
| 2022-05-03 |
0.6276 GBP |
240,343.7677 ADA |
0.6237 GBP |
0.6089 GBP |
0.6368 GBP |
0.6183 GBP |
| 2022-05-02 |
0.6220 GBP |
112,752.4849 ADA |
0.6286 GBP |
0.6134 GBP |
0.6320 GBP |
0.6272 GBP |
| 2022-05-01 |
0.6148 GBP |
202,608.8975 ADA |
0.6031 GBP |
0.5946 GBP |
0.6359 GBP |
0.6186 GBP |
| 2022-04-30 |
0.6264 GBP |
495,500.5065 ADA |
0.6416 GBP |
0.6030 GBP |
0.6500 GBP |
0.6030 GBP |
| 2022-04-29 |
0.6528 GBP |
533,079.7728 ADA |
0.6761 GBP |
0.6288 GBP |
0.6790 GBP |
0.6408 GBP |
| 2022-04-28 |
0.6802 GBP |
520,571.2291 ADA |
0.6717 GBP |
0.6655 GBP |
0.6883 GBP |
0.6771 GBP |
| 2022-04-27 |
0.6690 GBP |
142,536.6281 ADA |
0.6561 GBP |
0.6528 GBP |
0.6791 GBP |
0.6692 GBP |
| 2022-04-26 |
0.6748 GBP |
422,938.2617 ADA |
0.7053 GBP |
0.6500 GBP |
0.7053 GBP |
0.6700 GBP |
| 2022-04-25 |
0.6718 GBP |
443,158.2258 ADA |
0.6903 GBP |
0.6483 GBP |
0.7083 GBP |
0.7040 GBP |
| 2022-04-24 |
0.6921 GBP |
173,416.1052 ADA |
0.6929 GBP |
0.6847 GBP |
0.6992 GBP |
0.6903 GBP |
| 2022-04-23 |
0.6680 GBP |
1,266,128.7618 ADA |
0.7080 GBP |
0.4500 GBP |
0.7097 GBP |
0.7017 GBP |
| 2022-04-22 |
0.7069 GBP |
247,484.3306 ADA |
0.6977 GBP |
0.6954 GBP |
0.7135 GBP |
0.7053 GBP |
| 2022-04-21 |
0.7162 GBP |
302,602.9665 ADA |
0.7169 GBP |
0.6861 GBP |
0.7409 GBP |
0.6976 GBP |
| 2022-04-20 |
0.7322 GBP |
110,835.3536 ADA |
0.7303 GBP |
0.7139 GBP |
0.7467 GBP |
0.7200 GBP |
| 2022-04-19 |
0.7225 GBP |
227,522.7801 ADA |
0.7214 GBP |
0.7119 GBP |
0.7347 GBP |
0.7342 GBP |
| 2022-04-18 |
0.6935 GBP |
284,280.9455 ADA |
0.7000 GBP |
0.6747 GBP |
0.7185 GBP |
0.7180 GBP |
| 2022-04-17 |
0.7226 GBP |
87,445.6783 ADA |
0.7289 GBP |
0.7116 GBP |
0.7360 GBP |
0.7116 GBP |
| 2022-04-16 |
0.7210 GBP |
633,891.1363 ADA |
0.7309 GBP |
0.7155 GBP |
0.7360 GBP |
0.7308 GBP |
| 2022-04-15 |
0.7266 GBP |
96,018.7134 ADA |
0.7167 GBP |
0.7115 GBP |
0.7343 GBP |
0.7283 GBP |
| 2022-04-14 |
0.7226 GBP |
136,428.3193 ADA |
0.7415 GBP |
0.7074 GBP |
0.7493 GBP |
0.7133 GBP |
| 2022-04-13 |
0.7361 GBP |
258,985.2657 ADA |
0.7348 GBP |
0.7207 GBP |
0.7482 GBP |
0.7434 GBP |
| 2022-04-12 |
0.7303 GBP |
214,805.4368 ADA |
0.7098 GBP |
0.7039 GBP |
0.7512 GBP |
0.7351 GBP |
| 2022-04-11 |
0.7424 GBP |
477,431.9443 ADA |
0.7853 GBP |
0.7052 GBP |
0.7912 GBP |
0.7153 GBP |
| 2022-04-10 |
0.8041 GBP |
57,265.1351 ADA |
0.8015 GBP |
0.7892 GBP |
0.8193 GBP |
0.8113 GBP |
| 2022-04-09 |
0.7930 GBP |
144,147.8309 ADA |
0.7883 GBP |
0.7859 GBP |
0.8013 GBP |
0.7931 GBP |
| 2022-04-08 |
0.8200 GBP |
178,871.8755 ADA |
0.8328 GBP |
0.7848 GBP |
0.8408 GBP |
0.7848 GBP |
| 2022-04-07 |
0.8228 GBP |
391,905.2258 ADA |
0.8113 GBP |
0.7951 GBP |
0.8357 GBP |
0.8313 GBP |
| 2022-04-06 |
0.8556 GBP |
395,925.0032 ADA |
0.8930 GBP |
0.8124 GBP |
0.8931 GBP |
0.8357 GBP |
| 2022-04-05 |
0.9120 GBP |
222,429.4148 ADA |
0.9208 GBP |
0.8979 GBP |
0.9278 GBP |
0.8995 GBP |
| 2022-04-04 |
0.9161 GBP |
268,706.2460 ADA |
0.9013 GBP |
0.8877 GBP |
0.9453 GBP |
0.9233 GBP |
| 2022-04-03 |
0.8954 GBP |
251,058.7327 ADA |
0.8826 GBP |
0.8733 GBP |
0.9147 GBP |
0.9061 GBP |
| 2022-04-02 |
0.8950 GBP |
141,270.0277 ADA |
0.8843 GBP |
0.8786 GBP |
0.9092 GBP |
0.8909 GBP |
| 2022-04-01 |
0.8770 GBP |
225,410.9484 ADA |
0.8701 GBP |
0.8438 GBP |
0.8964 GBP |
0.8905 GBP |
| 2022-03-31 |
0.9068 GBP |
423,393.7292 ADA |
0.9013 GBP |
0.8664 GBP |
0.9352 GBP |
0.8789 GBP |
| 2022-03-30 |
0.9059 GBP |
122,581.5952 ADA |
0.9040 GBP |
0.8873 GBP |
0.9259 GBP |
0.9076 GBP |
| 2022-03-29 |
0.9195 GBP |
111,781.2278 ADA |
0.8953 GBP |
0.8952 GBP |
0.9428 GBP |
0.9042 GBP |