Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-04 |
2.0859 GBP |
671,508.1610 ADA |
2.1333 GBP |
2.0250 GBP |
2.1387 GBP |
2.0459 GBP |
| 2021-09-03 |
2.1355 GBP |
870,953.3330 ADA |
2.1416 GBP |
2.0150 GBP |
2.1838 GBP |
2.1391 GBP |
| 2021-09-02 |
2.1697 GBP |
1,373,481.1338 ADA |
2.0707 GBP |
2.0602 GBP |
2.2500 GBP |
2.1619 GBP |
| 2021-09-01 |
2.0594 GBP |
547,376.0373 ADA |
2.0100 GBP |
1.9837 GBP |
2.1040 GBP |
2.0637 GBP |
| 2021-08-31 |
2.0235 GBP |
524,678.4564 ADA |
1.9881 GBP |
1.9661 GBP |
2.0883 GBP |
2.0054 GBP |
| 2021-08-30 |
2.0404 GBP |
504,832.6112 ADA |
2.0700 GBP |
2.0000 GBP |
2.0954 GBP |
2.0340 GBP |
| 2021-08-29 |
2.0710 GBP |
389,128.8189 ADA |
2.0700 GBP |
1.9800 GBP |
2.1325 GBP |
2.0881 GBP |
| 2021-08-28 |
2.0655 GBP |
298,302.3256 ADA |
2.1414 GBP |
2.0202 GBP |
2.1421 GBP |
2.0748 GBP |
| 2021-08-27 |
1.9816 GBP |
1,234,403.6080 ADA |
1.8575 GBP |
1.8282 GBP |
2.1161 GBP |
2.0877 GBP |
| 2021-08-26 |
1.8679 GBP |
1,387,279.4646 ADA |
1.9987 GBP |
1.7800 GBP |
2.0230 GBP |
1.9180 GBP |
| 2021-08-25 |
1.9693 GBP |
756,657.0856 ADA |
1.9808 GBP |
1.8997 GBP |
2.0380 GBP |
1.9829 GBP |
| 2021-08-24 |
2.0175 GBP |
1,740,375.9100 ADA |
2.1212 GBP |
1.8900 GBP |
2.1428 GBP |
2.0375 GBP |
| 2021-08-23 |
2.0691 GBP |
4,230,585.7007 ADA |
1.9845 GBP |
1.9712 GBP |
2.1617 GBP |
2.1522 GBP |
| 2021-08-22 |
1.8946 GBP |
1,531,166.4090 ADA |
1.7854 GBP |
1.7529 GBP |
1.9900 GBP |
1.9332 GBP |
| 2021-08-21 |
1.7781 GBP |
855,602.1885 ADA |
1.8030 GBP |
1.7500 GBP |
1.8518 GBP |
1.8110 GBP |
| 2021-08-20 |
1.8357 GBP |
3,118,508.0886 ADA |
1.7888 GBP |
1.6800 GBP |
1.9333 GBP |
1.8040 GBP |
| 2021-08-19 |
1.6444 GBP |
1,682,071.4505 ADA |
1.5345 GBP |
1.4939 GBP |
1.7881 GBP |
1.7622 GBP |
| 2021-08-18 |
1.4650 GBP |
1,363,590.2805 ADA |
1.3998 GBP |
1.3650 GBP |
1.5700 GBP |
1.5470 GBP |
| 2021-08-17 |
1.4701 GBP |
841,329.8888 ADA |
1.4900 GBP |
1.3912 GBP |
1.5494 GBP |
1.4079 GBP |
| 2021-08-16 |
1.5331 GBP |
721,357.8106 ADA |
1.5634 GBP |
1.4800 GBP |
1.5818 GBP |
1.4993 GBP |
| 2021-08-15 |
1.5413 GBP |
892,318.1434 ADA |
1.5958 GBP |
1.4680 GBP |
1.6203 GBP |
1.5828 GBP |
| 2021-08-14 |
1.5601 GBP |
996,845.9056 ADA |
1.5246 GBP |
1.5031 GBP |
1.6209 GBP |
1.5812 GBP |
| 2021-08-13 |
1.4418 GBP |
1,387,315.5633 ADA |
1.3290 GBP |
1.3250 GBP |
1.5082 GBP |
1.4590 GBP |
| 2021-08-12 |
1.2824 GBP |
4,866,480.6375 ADA |
1.2956 GBP |
1.2162 GBP |
1.3475 GBP |
1.2735 GBP |
| 2021-08-11 |
1.2965 GBP |
2,327,436.9783 ADA |
1.2109 GBP |
1.2084 GBP |
1.3669 GBP |
1.2902 GBP |
| 2021-08-10 |
1.1338 GBP |
1,386,767.0867 ADA |
1.0643 GBP |
1.0550 GBP |
1.2294 GBP |
1.2084 GBP |
| 2021-08-09 |
1.0623 GBP |
919,691.1294 ADA |
1.0243 GBP |
1.0023 GBP |
1.0800 GBP |
1.0621 GBP |
| 2021-08-08 |
1.0257 GBP |
444,376.7291 ADA |
1.0580 GBP |
0.9913 GBP |
1.0710 GBP |
1.0325 GBP |
| 2021-08-07 |
1.0552 GBP |
1,028,184.6009 ADA |
1.0084 GBP |
1.0068 GBP |
1.0708 GBP |
1.0612 GBP |
| 2021-08-06 |
1.0090 GBP |
705,280.3621 ADA |
0.9976 GBP |
0.9788 GBP |
1.0350 GBP |
1.0068 GBP |
| 2021-08-05 |
0.9878 GBP |
590,412.1327 ADA |
0.9939 GBP |
0.9638 GBP |
1.0015 GBP |
0.9983 GBP |
| 2021-08-04 |
0.9755 GBP |
422,557.7859 ADA |
0.9793 GBP |
0.9514 GBP |
1.0015 GBP |
0.9960 GBP |
| 2021-08-03 |
0.9451 GBP |
1,194,278.2282 ADA |
0.9398 GBP |
0.9092 GBP |
0.9910 GBP |
0.9910 GBP |
| 2021-08-02 |
0.9464 GBP |
175,414.8724 ADA |
0.9441 GBP |
0.9300 GBP |
0.9666 GBP |
0.9473 GBP |
| 2021-08-01 |
0.9788 GBP |
711,568.4246 ADA |
0.9416 GBP |
0.9319 GBP |
1.0400 GBP |
0.9403 GBP |
| 2021-07-31 |
0.9418 GBP |
220,631.2008 ADA |
0.9410 GBP |
0.9296 GBP |
0.9534 GBP |
0.9533 GBP |
| 2021-07-30 |
0.9178 GBP |
346,231.0397 ADA |
0.9169 GBP |
0.8928 GBP |
0.9427 GBP |
0.9378 GBP |
| 2021-07-29 |
0.9166 GBP |
135,808.2283 ADA |
0.9265 GBP |
0.9056 GBP |
0.9288 GBP |
0.9202 GBP |
| 2021-07-28 |
0.9289 GBP |
350,772.7153 ADA |
0.9218 GBP |
0.9100 GBP |
0.9498 GBP |
0.9237 GBP |
| 2021-07-27 |
0.9079 GBP |
501,438.0905 ADA |
0.9078 GBP |
0.8800 GBP |
0.9536 GBP |
0.9138 GBP |
| 2021-07-26 |
0.9613 GBP |
1,029,332.6354 ADA |
0.8918 GBP |
0.8906 GBP |
1.0155 GBP |
0.9110 GBP |
| 2021-07-25 |
0.8831 GBP |
207,011.1756 ADA |
0.8991 GBP |
0.8671 GBP |
0.9005 GBP |
0.8869 GBP |
| 2021-07-24 |
0.8879 GBP |
306,606.5711 ADA |
0.8799 GBP |
0.8715 GBP |
0.9070 GBP |
0.8926 GBP |
| 2021-07-23 |
0.8525 GBP |
177,876.7690 ADA |
0.8610 GBP |
0.8333 GBP |
0.8755 GBP |
0.8755 GBP |
| 2021-07-22 |
0.8575 GBP |
140,693.0487 ADA |
0.8600 GBP |
0.8355 GBP |
0.8774 GBP |
0.8601 GBP |
| 2021-07-21 |
0.8490 GBP |
639,180.8065 ADA |
0.7744 GBP |
0.7624 GBP |
0.8935 GBP |
0.8471 GBP |
| 2021-07-20 |
0.7729 GBP |
1,007,522.6645 ADA |
0.8190 GBP |
0.7497 GBP |
0.8293 GBP |
0.7769 GBP |
| 2021-07-19 |
0.8302 GBP |
469,150.5106 ADA |
0.8500 GBP |
0.8144 GBP |
0.8655 GBP |
0.8277 GBP |
| 2021-07-18 |
0.8672 GBP |
103,831.7830 ADA |
0.8645 GBP |
0.8500 GBP |
0.8820 GBP |
0.8555 GBP |
| 2021-07-17 |
0.8493 GBP |
179,452.6988 ADA |
0.8503 GBP |
0.8364 GBP |
0.8669 GBP |
0.8538 GBP |