Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.3707 GBP |
281,497.9637 ADA |
0.3748 GBP |
0.3619 GBP |
0.3798 GBP |
0.3684 GBP |
| 2024-01-24 |
0.3706 GBP |
185,710.0793 ADA |
0.3765 GBP |
0.3661 GBP |
0.3765 GBP |
0.3718 GBP |
| 2024-01-23 |
0.3671 GBP |
380,937.4373 ADA |
0.3763 GBP |
0.3541 GBP |
0.3809 GBP |
0.3732 GBP |
| 2024-01-22 |
0.3876 GBP |
240,554.9371 ADA |
0.3966 GBP |
0.3758 GBP |
0.3975 GBP |
0.3812 GBP |
| 2024-01-21 |
0.4033 GBP |
73,508.1413 ADA |
0.4071 GBP |
0.3966 GBP |
0.4092 GBP |
0.3970 GBP |
| 2024-01-20 |
0.4042 GBP |
80,178.5750 ADA |
0.3967 GBP |
0.3947 GBP |
0.4077 GBP |
0.4044 GBP |
| 2024-01-19 |
0.3874 GBP |
318,317.8773 ADA |
0.3968 GBP |
0.3728 GBP |
0.3968 GBP |
0.3925 GBP |
| 2024-01-18 |
0.4039 GBP |
230,919.4328 ADA |
0.4152 GBP |
0.3914 GBP |
0.4153 GBP |
0.3949 GBP |
| 2024-01-17 |
0.4183 GBP |
188,337.2933 ADA |
0.4237 GBP |
0.4125 GBP |
0.4270 GBP |
0.4170 GBP |
| 2024-01-16 |
0.4265 GBP |
89,763.9851 ADA |
0.4159 GBP |
0.4159 GBP |
0.4305 GBP |
0.4291 GBP |
| 2024-01-15 |
0.4196 GBP |
102,404.0548 ADA |
0.4129 GBP |
0.4114 GBP |
0.4249 GBP |
0.4170 GBP |
| 2024-01-14 |
0.4248 GBP |
140,616.5491 ADA |
0.4310 GBP |
0.4173 GBP |
0.4317 GBP |
0.4202 GBP |
| 2024-01-13 |
0.4288 GBP |
117,556.2960 ADA |
0.4322 GBP |
0.4173 GBP |
0.4345 GBP |
0.4322 GBP |
| 2024-01-12 |
0.4409 GBP |
421,943.0412 ADA |
0.4562 GBP |
0.4161 GBP |
0.4612 GBP |
0.4259 GBP |
| 2024-01-11 |
0.4643 GBP |
1,163,931.4948 ADA |
0.4457 GBP |
0.4401 GBP |
0.4833 GBP |
0.4553 GBP |
| 2024-01-10 |
0.4151 GBP |
1,256,824.6288 ADA |
0.4024 GBP |
0.3838 GBP |
0.4654 GBP |
0.4524 GBP |
| 2024-01-09 |
0.4043 GBP |
343,201.0637 ADA |
0.4233 GBP |
0.3919 GBP |
0.4251 GBP |
0.4012 GBP |
| 2024-01-08 |
0.3916 GBP |
672,129.3679 ADA |
0.3907 GBP |
0.3662 GBP |
0.4283 GBP |
0.4237 GBP |
| 2024-01-07 |
0.4084 GBP |
281,132.6117 ADA |
0.4122 GBP |
0.4021 GBP |
0.4178 GBP |
0.4024 GBP |
| 2024-01-06 |
0.4137 GBP |
431,454.9209 ADA |
0.4262 GBP |
0.4000 GBP |
0.4274 GBP |
0.4103 GBP |
| 2024-01-05 |
0.4239 GBP |
610,091.2144 ADA |
0.4513 GBP |
0.4124 GBP |
0.4517 GBP |
0.4241 GBP |
| 2024-01-04 |
0.4495 GBP |
542,588.7426 ADA |
0.4414 GBP |
0.4355 GBP |
0.4604 GBP |
0.4513 GBP |
| 2024-01-03 |
0.4441 GBP |
877,793.7471 ADA |
0.4810 GBP |
0.4021 GBP |
0.4895 GBP |
0.4419 GBP |
| 2024-01-02 |
0.4889 GBP |
312,336.9089 ADA |
0.4902 GBP |
0.4779 GBP |
0.5006 GBP |
0.4825 GBP |
| 2024-01-01 |
0.4811 GBP |
219,955.8530 ADA |
0.4682 GBP |
0.4666 GBP |
0.4887 GBP |
0.4881 GBP |
| 2023-12-31 |
0.4716 GBP |
182,291.0939 ADA |
0.4738 GBP |
0.4600 GBP |
0.4796 GBP |
0.4658 GBP |
| 2023-12-30 |
0.4755 GBP |
96,009.1247 ADA |
0.4775 GBP |
0.4675 GBP |
0.4813 GBP |
0.4715 GBP |
| 2023-12-29 |
0.4788 GBP |
607,990.6224 ADA |
0.4859 GBP |
0.4655 GBP |
0.4922 GBP |
0.4730 GBP |
| 2023-12-28 |
0.4957 GBP |
678,576.7415 ADA |
0.4946 GBP |
0.4785 GBP |
0.5284 GBP |
0.4905 GBP |
| 2023-12-27 |
0.4832 GBP |
503,297.2966 ADA |
0.4774 GBP |
0.4602 GBP |
0.5000 GBP |
0.5000 GBP |
| 2023-12-26 |
0.4750 GBP |
617,928.7056 ADA |
0.4932 GBP |
0.4450 GBP |
0.4932 GBP |
0.4756 GBP |
| 2023-12-25 |
0.4791 GBP |
401,372.9831 ADA |
0.4672 GBP |
0.4652 GBP |
0.4940 GBP |
0.4869 GBP |
| 2023-12-24 |
0.4826 GBP |
1,136,187.6578 ADA |
0.4817 GBP |
0.4635 GBP |
0.4948 GBP |
0.4663 GBP |
| 2023-12-23 |
0.4759 GBP |
224,939.9054 ADA |
0.4883 GBP |
0.4710 GBP |
0.4894 GBP |
0.4754 GBP |
| 2023-12-22 |
0.4903 GBP |
579,349.3382 ADA |
0.5027 GBP |
0.4777 GBP |
0.5127 GBP |
0.4916 GBP |
| 2023-12-21 |
0.4827 GBP |
292,355.7728 ADA |
0.4647 GBP |
0.4609 GBP |
0.4936 GBP |
0.4866 GBP |
| 2023-12-20 |
0.4696 GBP |
505,217.2381 ADA |
0.4541 GBP |
0.4480 GBP |
0.4815 GBP |
0.4664 GBP |
| 2023-12-19 |
0.4645 GBP |
218,207.4372 ADA |
0.4739 GBP |
0.4456 GBP |
0.4863 GBP |
0.4518 GBP |
| 2023-12-18 |
0.4579 GBP |
897,412.9345 ADA |
0.4586 GBP |
0.4297 GBP |
0.4748 GBP |
0.4738 GBP |
| 2023-12-17 |
0.4716 GBP |
219,719.2187 ADA |
0.4815 GBP |
0.4621 GBP |
0.4857 GBP |
0.4663 GBP |
| 2023-12-16 |
0.4811 GBP |
197,051.0126 ADA |
0.4760 GBP |
0.4641 GBP |
0.4932 GBP |
0.4772 GBP |
| 2023-12-15 |
0.4925 GBP |
425,319.5946 ADA |
0.5031 GBP |
0.4785 GBP |
0.5110 GBP |
0.4828 GBP |
| 2023-12-14 |
0.5126 GBP |
831,934.0872 ADA |
0.5312 GBP |
0.4827 GBP |
0.5385 GBP |
0.5082 GBP |
| 2023-12-13 |
0.4893 GBP |
944,835.9056 ADA |
0.4585 GBP |
0.4343 GBP |
0.5271 GBP |
0.5143 GBP |
| 2023-12-12 |
0.4644 GBP |
546,191.6084 ADA |
0.4387 GBP |
0.4387 GBP |
0.4820 GBP |
0.4581 GBP |
| 2023-12-11 |
0.4344 GBP |
1,629,011.3949 ADA |
0.4751 GBP |
0.3810 GBP |
0.4756 GBP |
0.4400 GBP |
| 2023-12-10 |
0.4727 GBP |
345,253.9809 ADA |
0.4631 GBP |
0.4548 GBP |
0.4904 GBP |
0.4777 GBP |
| 2023-12-09 |
0.4884 GBP |
1,799,710.7934 ADA |
0.4361 GBP |
0.4344 GBP |
0.5167 GBP |
0.4691 GBP |
| 2023-12-08 |
0.4118 GBP |
1,547,042.2361 ADA |
0.3646 GBP |
0.3600 GBP |
0.4567 GBP |
0.4364 GBP |
| 2023-12-07 |
0.3554 GBP |
367,464.1410 ADA |
0.3543 GBP |
0.3440 GBP |
0.3653 GBP |
0.3627 GBP |