Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-09 |
0.4256 GBP |
394,437.1666 ADA |
0.4418 GBP |
0.4186 GBP |
0.4445 GBP |
0.4266 GBP |
| 2022-08-08 |
0.4465 GBP |
2,253,506.5146 ADA |
0.4404 GBP |
0.4200 GBP |
0.4942 GBP |
0.4425 GBP |
| 2022-08-07 |
0.4310 GBP |
439,329.1726 ADA |
0.4236 GBP |
0.4200 GBP |
0.4426 GBP |
0.4426 GBP |
| 2022-08-06 |
0.4288 GBP |
156,583.2998 ADA |
0.4287 GBP |
0.4248 GBP |
0.4320 GBP |
0.4277 GBP |
| 2022-08-05 |
0.4205 GBP |
74,534.0808 ADA |
0.4125 GBP |
0.4125 GBP |
0.4274 GBP |
0.4253 GBP |
| 2022-08-04 |
0.4120 GBP |
153,375.5885 ADA |
0.4162 GBP |
0.4069 GBP |
0.4201 GBP |
0.4104 GBP |
| 2022-08-03 |
0.4180 GBP |
209,651.1783 ADA |
0.4088 GBP |
0.4050 GBP |
0.4245 GBP |
0.4150 GBP |
| 2022-08-02 |
0.4073 GBP |
179,878.6023 ADA |
0.4178 GBP |
0.4000 GBP |
0.4178 GBP |
0.4133 GBP |
| 2022-08-01 |
0.4161 GBP |
235,787.9223 ADA |
0.4245 GBP |
0.4096 GBP |
0.4308 GBP |
0.4168 GBP |
| 2022-07-31 |
0.4375 GBP |
204,707.6322 ADA |
0.4348 GBP |
0.4282 GBP |
0.4451 GBP |
0.4332 GBP |
| 2022-07-30 |
0.4398 GBP |
460,203.3980 ADA |
0.4291 GBP |
0.4205 GBP |
0.4545 GBP |
0.4302 GBP |
| 2022-07-29 |
0.4285 GBP |
604,231.5413 ADA |
0.4226 GBP |
0.4100 GBP |
0.4467 GBP |
0.4367 GBP |
| 2022-07-28 |
0.4222 GBP |
271,274.8437 ADA |
0.4207 GBP |
0.4063 GBP |
0.4296 GBP |
0.4241 GBP |
| 2022-07-27 |
0.4033 GBP |
211,812.6212 ADA |
0.3882 GBP |
0.3819 GBP |
0.4202 GBP |
0.4175 GBP |
| 2022-07-26 |
0.3829 GBP |
390,476.4877 ADA |
0.3949 GBP |
0.3600 GBP |
0.3949 GBP |
0.3860 GBP |
| 2022-07-25 |
0.4104 GBP |
277,344.6775 ADA |
0.4280 GBP |
0.3992 GBP |
0.4298 GBP |
0.4094 GBP |
| 2022-07-24 |
0.4374 GBP |
311,512.2520 ADA |
0.4334 GBP |
0.4268 GBP |
0.4465 GBP |
0.4312 GBP |
| 2022-07-23 |
0.4075 GBP |
122,538.6131 ADA |
0.4029 GBP |
0.3956 GBP |
0.4244 GBP |
0.4244 GBP |
| 2022-07-22 |
0.4153 GBP |
152,229.4090 ADA |
0.4158 GBP |
0.3978 GBP |
0.4273 GBP |
0.4038 GBP |
| 2022-07-21 |
0.4066 GBP |
130,830.7345 ADA |
0.4099 GBP |
0.3983 GBP |
0.4182 GBP |
0.4163 GBP |
| 2022-07-20 |
0.4350 GBP |
315,959.2854 ADA |
0.4286 GBP |
0.4082 GBP |
0.4555 GBP |
0.4171 GBP |
| 2022-07-19 |
0.4189 GBP |
336,072.0945 ADA |
0.4090 GBP |
0.3975 GBP |
0.4370 GBP |
0.4289 GBP |
| 2022-07-18 |
0.4011 GBP |
372,351.2583 ADA |
0.3768 GBP |
0.3755 GBP |
0.4164 GBP |
0.3994 GBP |
| 2022-07-17 |
0.3830 GBP |
192,467.8016 ADA |
0.3868 GBP |
0.3733 GBP |
0.3916 GBP |
0.3755 GBP |
| 2022-07-16 |
0.3748 GBP |
329,377.6278 ADA |
0.3718 GBP |
0.3644 GBP |
0.3858 GBP |
0.3816 GBP |
| 2022-07-15 |
0.3726 GBP |
184,486.3893 ADA |
0.3740 GBP |
0.3653 GBP |
0.3793 GBP |
0.3728 GBP |
| 2022-07-14 |
0.3626 GBP |
284,784.7678 ADA |
0.3681 GBP |
0.3529 GBP |
0.3766 GBP |
0.3722 GBP |
| 2022-07-13 |
0.3524 GBP |
406,240.4397 ADA |
0.3503 GBP |
0.3401 GBP |
0.3647 GBP |
0.3642 GBP |
| 2022-07-12 |
0.3637 GBP |
333,474.8744 ADA |
0.3633 GBP |
0.3541 GBP |
0.3703 GBP |
0.3541 GBP |
| 2022-07-11 |
0.3742 GBP |
258,545.8018 ADA |
0.3834 GBP |
0.3651 GBP |
0.3849 GBP |
0.3651 GBP |
| 2022-07-10 |
0.3885 GBP |
82,469.1324 ADA |
0.3969 GBP |
0.3794 GBP |
0.3970 GBP |
0.3843 GBP |
| 2022-07-09 |
0.3981 GBP |
159,137.9246 ADA |
0.3887 GBP |
0.3881 GBP |
0.4021 GBP |
0.3998 GBP |
| 2022-07-08 |
0.3929 GBP |
87,084.5853 ADA |
0.3971 GBP |
0.3852 GBP |
0.4077 GBP |
0.3891 GBP |
| 2022-07-07 |
0.3942 GBP |
172,949.7676 ADA |
0.3872 GBP |
0.3868 GBP |
0.4001 GBP |
0.3950 GBP |
| 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 |