Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.8692 GBP |
723,169.6853 ADA |
0.8885 GBP |
0.8000 GBP |
0.9325 GBP |
0.8588 GBP |
| 2022-02-07 |
0.8709 GBP |
417,799.5558 ADA |
0.8432 GBP |
0.8344 GBP |
0.8951 GBP |
0.8887 GBP |
| 2022-02-06 |
0.8315 GBP |
183,124.9999 ADA |
0.8315 GBP |
0.8124 GBP |
0.8447 GBP |
0.8415 GBP |
| 2022-02-05 |
0.8472 GBP |
355,891.5025 ADA |
0.8417 GBP |
0.8124 GBP |
0.8700 GBP |
0.8317 GBP |
| 2022-02-04 |
0.8072 GBP |
506,108.7832 ADA |
0.7797 GBP |
0.7700 GBP |
0.8276 GBP |
0.8275 GBP |
| 2022-02-03 |
0.7680 GBP |
232,171.3645 ADA |
0.7594 GBP |
0.7478 GBP |
0.7795 GBP |
0.7711 GBP |
| 2022-02-02 |
0.7836 GBP |
331,842.8032 ADA |
0.8100 GBP |
0.7555 GBP |
0.8133 GBP |
0.7607 GBP |
| 2022-02-01 |
0.7871 GBP |
241,411.2972 ADA |
0.7800 GBP |
0.7702 GBP |
0.7997 GBP |
0.7936 GBP |
| 2022-01-31 |
0.7653 GBP |
772,317.4190 ADA |
0.7729 GBP |
0.6700 GBP |
0.7886 GBP |
0.7801 GBP |
| 2022-01-30 |
0.7853 GBP |
363,091.9450 ADA |
0.7920 GBP |
0.7662 GBP |
0.8050 GBP |
0.7718 GBP |
| 2022-01-29 |
0.7934 GBP |
379,852.2622 ADA |
0.7835 GBP |
0.7785 GBP |
0.8102 GBP |
0.7906 GBP |
| 2022-01-28 |
0.7750 GBP |
201,872.9280 ADA |
0.7852 GBP |
0.7566 GBP |
0.7910 GBP |
0.7870 GBP |
| 2022-01-27 |
0.7777 GBP |
532,244.0224 ADA |
0.7962 GBP |
0.7498 GBP |
0.8054 GBP |
0.7810 GBP |
| 2022-01-26 |
0.8148 GBP |
1,069,948.2863 ADA |
0.7702 GBP |
0.7588 GBP |
0.8573 GBP |
0.8066 GBP |
| 2022-01-25 |
0.7657 GBP |
655,725.8417 ADA |
0.7882 GBP |
0.7373 GBP |
0.7956 GBP |
0.7757 GBP |
| 2022-01-24 |
0.7558 GBP |
1,409,636.9976 ADA |
0.8241 GBP |
0.7065 GBP |
0.8241 GBP |
0.7937 GBP |
| 2022-01-23 |
0.8195 GBP |
768,600.9354 ADA |
0.7899 GBP |
0.7785 GBP |
0.8664 GBP |
0.8291 GBP |
| 2022-01-22 |
0.7657 GBP |
2,290,205.0132 ADA |
0.8271 GBP |
0.6813 GBP |
0.8511 GBP |
0.7827 GBP |
| 2022-01-21 |
0.8666 GBP |
928,022.2742 ADA |
0.9245 GBP |
0.8139 GBP |
0.9420 GBP |
0.8276 GBP |
| 2022-01-20 |
0.9955 GBP |
419,418.0104 ADA |
0.9787 GBP |
0.9385 GBP |
1.0426 GBP |
0.9499 GBP |
| 2022-01-19 |
1.0216 GBP |
404,919.1008 ADA |
1.0750 GBP |
0.9750 GBP |
1.1270 GBP |
0.9907 GBP |
| 2022-01-18 |
1.0842 GBP |
909,737.2473 ADA |
1.1719 GBP |
1.0431 GBP |
1.1965 GBP |
1.0787 GBP |
| 2022-01-17 |
1.1116 GBP |
1,054,693.7054 ADA |
1.0373 GBP |
1.0170 GBP |
1.1524 GBP |
1.1494 GBP |
| 2022-01-16 |
1.0072 GBP |
682,120.0467 ADA |
0.9455 GBP |
0.9430 GBP |
1.0400 GBP |
1.0329 GBP |
| 2022-01-15 |
0.9371 GBP |
102,150.9999 ADA |
0.9441 GBP |
0.9170 GBP |
0.9649 GBP |
0.9536 GBP |
| 2022-01-14 |
0.9289 GBP |
296,195.7866 ADA |
0.8963 GBP |
0.8933 GBP |
0.9547 GBP |
0.9339 GBP |
| 2022-01-13 |
0.9307 GBP |
412,274.6152 ADA |
0.9598 GBP |
0.9000 GBP |
0.9865 GBP |
0.9070 GBP |
| 2022-01-12 |
0.9038 GBP |
570,374.8233 ADA |
0.8758 GBP |
0.8729 GBP |
0.9540 GBP |
0.9540 GBP |
| 2022-01-11 |
0.8556 GBP |
343,787.4321 ADA |
0.8270 GBP |
0.8270 GBP |
0.8783 GBP |
0.8678 GBP |
| 2022-01-10 |
0.8273 GBP |
938,551.5697 ADA |
0.8600 GBP |
0.7931 GBP |
0.8694 GBP |
0.8333 GBP |
| 2022-01-09 |
0.8697 GBP |
519,443.9717 ADA |
0.8696 GBP |
0.8470 GBP |
0.8882 GBP |
0.8650 GBP |
| 2022-01-08 |
0.8715 GBP |
321,824.6610 ADA |
0.8976 GBP |
0.8270 GBP |
0.9199 GBP |
0.8922 GBP |
| 2022-01-07 |
0.9003 GBP |
564,903.2422 ADA |
0.9427 GBP |
0.8800 GBP |
0.9447 GBP |
0.8951 GBP |
| 2022-01-06 |
0.9112 GBP |
546,570.9834 ADA |
0.9070 GBP |
0.8800 GBP |
0.9568 GBP |
0.9468 GBP |
| 2022-01-05 |
0.9525 GBP |
738,272.0964 ADA |
0.9700 GBP |
0.9039 GBP |
0.9983 GBP |
0.9056 GBP |
| 2022-01-04 |
0.9790 GBP |
402,413.5875 ADA |
0.9785 GBP |
0.9620 GBP |
0.9979 GBP |
0.9740 GBP |
| 2022-01-03 |
0.9897 GBP |
383,144.1610 ADA |
1.0193 GBP |
0.9736 GBP |
1.0193 GBP |
0.9796 GBP |
| 2022-01-02 |
1.0100 GBP |
145,310.2671 ADA |
1.0223 GBP |
0.9955 GBP |
1.0267 GBP |
1.0095 GBP |
| 2022-01-01 |
0.9855 GBP |
118,832.6115 ADA |
0.9699 GBP |
0.9670 GBP |
1.0086 GBP |
1.0063 GBP |
| 2021-12-31 |
0.9918 GBP |
662,782.7003 ADA |
0.9997 GBP |
0.9464 GBP |
1.0217 GBP |
0.9714 GBP |
| 2021-12-30 |
0.9899 GBP |
330,512.2275 ADA |
0.9883 GBP |
0.9632 GBP |
1.0206 GBP |
1.0042 GBP |
| 2021-12-29 |
1.0241 GBP |
1,000,171.0292 ADA |
1.0427 GBP |
0.9819 GBP |
1.0654 GBP |
0.9850 GBP |
| 2021-12-28 |
1.0892 GBP |
784,961.1442 ADA |
1.1280 GBP |
1.0222 GBP |
1.1442 GBP |
1.0574 GBP |
| 2021-12-27 |
1.1504 GBP |
733,185.0159 ADA |
1.0908 GBP |
1.0839 GBP |
1.1870 GBP |
1.1398 GBP |
| 2021-12-26 |
1.0808 GBP |
353,310.6944 ADA |
1.0856 GBP |
1.0547 GBP |
1.0959 GBP |
1.0915 GBP |
| 2021-12-25 |
1.0751 GBP |
105,047.3433 ADA |
1.0403 GBP |
1.0385 GBP |
1.0899 GBP |
1.0819 GBP |
| 2021-12-24 |
1.0726 GBP |
416,358.2735 ADA |
1.0928 GBP |
1.0375 GBP |
1.1111 GBP |
1.0375 GBP |
| 2021-12-23 |
1.0266 GBP |
354,220.9987 ADA |
0.9907 GBP |
0.9793 GBP |
1.1017 GBP |
1.0906 GBP |
| 2021-12-22 |
0.9973 GBP |
290,447.4575 ADA |
0.9707 GBP |
0.9635 GBP |
1.0257 GBP |
0.9920 GBP |
| 2021-12-21 |
0.9539 GBP |
295,115.6828 ADA |
0.9371 GBP |
0.9302 GBP |
0.9683 GBP |
0.9652 GBP |