Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
0.6086 GBP |
133,837.1995 ADA |
0.6051 GBP |
0.6045 GBP |
0.6145 GBP |
0.6065 GBP |
| 2022-03-11 |
0.6087 GBP |
254,111.6929 ADA |
0.6154 GBP |
0.6000 GBP |
0.6243 GBP |
0.6070 GBP |
| 2022-03-10 |
0.6124 GBP |
373,970.9298 ADA |
0.6435 GBP |
0.6000 GBP |
0.6456 GBP |
0.6195 GBP |
| 2022-03-09 |
0.6409 GBP |
626,503.5243 ADA |
0.6111 GBP |
0.6109 GBP |
0.6539 GBP |
0.6370 GBP |
| 2022-03-08 |
0.6079 GBP |
204,200.6822 ADA |
0.6035 GBP |
0.6023 GBP |
0.6245 GBP |
0.6113 GBP |
| 2022-03-07 |
0.6175 GBP |
468,823.3699 ADA |
0.6200 GBP |
0.5950 GBP |
0.6430 GBP |
0.6161 GBP |
| 2022-03-06 |
0.6385 GBP |
179,367.7878 ADA |
0.6528 GBP |
0.6274 GBP |
0.6577 GBP |
0.6383 GBP |
| 2022-03-05 |
0.6528 GBP |
273,494.4713 ADA |
0.6328 GBP |
0.6200 GBP |
0.6670 GBP |
0.6527 GBP |
| 2022-03-04 |
0.6532 GBP |
294,490.3242 ADA |
0.6734 GBP |
0.6271 GBP |
0.6734 GBP |
0.6372 GBP |
| 2022-03-03 |
0.6767 GBP |
349,684.0008 ADA |
0.6992 GBP |
0.6650 GBP |
0.7052 GBP |
0.6792 GBP |
| 2022-03-02 |
0.7122 GBP |
532,169.7020 ADA |
0.7182 GBP |
0.6936 GBP |
0.7322 GBP |
0.7038 GBP |
| 2022-03-01 |
0.7240 GBP |
356,446.1653 ADA |
0.7203 GBP |
0.7023 GBP |
0.7522 GBP |
0.7194 GBP |
| 2022-02-28 |
0.6882 GBP |
522,387.4849 ADA |
0.6400 GBP |
0.6314 GBP |
0.7225 GBP |
0.7140 GBP |
| 2022-02-27 |
0.6496 GBP |
286,999.2992 ADA |
0.6618 GBP |
0.6253 GBP |
0.6814 GBP |
0.6324 GBP |
| 2022-02-26 |
0.6746 GBP |
249,698.9494 ADA |
0.6728 GBP |
0.6591 GBP |
0.6924 GBP |
0.6690 GBP |
| 2022-02-25 |
0.6482 GBP |
375,128.0335 ADA |
0.6338 GBP |
0.6212 GBP |
0.6757 GBP |
0.6698 GBP |
| 2022-02-24 |
0.5785 GBP |
2,249,134.5475 ADA |
0.6382 GBP |
0.5105 GBP |
0.6694 GBP |
0.6438 GBP |
| 2022-02-23 |
0.6754 GBP |
601,591.0045 ADA |
0.6521 GBP |
0.6451 GBP |
0.7062 GBP |
0.6572 GBP |
| 2022-02-22 |
0.6270 GBP |
1,037,150.3409 ADA |
0.6331 GBP |
0.5997 GBP |
0.6602 GBP |
0.6522 GBP |
| 2022-02-21 |
0.6801 GBP |
666,726.5303 ADA |
0.6860 GBP |
0.6314 GBP |
0.7274 GBP |
0.6396 GBP |
| 2022-02-20 |
0.6918 GBP |
575,745.3440 ADA |
0.7330 GBP |
0.6770 GBP |
0.7330 GBP |
0.6978 GBP |
| 2022-02-19 |
0.7310 GBP |
138,442.5236 ADA |
0.7362 GBP |
0.7179 GBP |
0.7493 GBP |
0.7347 GBP |
| 2022-02-18 |
0.7437 GBP |
291,837.3380 ADA |
0.7476 GBP |
0.7250 GBP |
0.7640 GBP |
0.7295 GBP |
| 2022-02-17 |
0.7707 GBP |
165,961.9149 ADA |
0.7965 GBP |
0.7423 GBP |
0.8031 GBP |
0.7531 GBP |
| 2022-02-16 |
0.8030 GBP |
147,827.2165 ADA |
0.8171 GBP |
0.7868 GBP |
0.8197 GBP |
0.8001 GBP |
| 2022-02-15 |
0.8024 GBP |
209,034.2834 ADA |
0.7765 GBP |
0.7765 GBP |
0.8213 GBP |
0.8107 GBP |
| 2022-02-14 |
0.7693 GBP |
173,449.8514 ADA |
0.7661 GBP |
0.7538 GBP |
0.7795 GBP |
0.7771 GBP |
| 2022-02-13 |
0.7773 GBP |
65,663.7672 ADA |
0.7793 GBP |
0.7629 GBP |
0.7937 GBP |
0.7708 GBP |
| 2022-02-12 |
0.7886 GBP |
284,772.7289 ADA |
0.7934 GBP |
0.7619 GBP |
0.8035 GBP |
0.7764 GBP |
| 2022-02-11 |
0.8301 GBP |
442,354.4620 ADA |
0.8452 GBP |
0.7887 GBP |
0.8606 GBP |
0.7914 GBP |
| 2022-02-10 |
0.8791 GBP |
423,690.6868 ADA |
0.8809 GBP |
0.8500 GBP |
0.9023 GBP |
0.8649 GBP |
| 2022-02-09 |
0.8782 GBP |
155,150.4122 ADA |
0.8707 GBP |
0.8518 GBP |
0.8962 GBP |
0.8881 GBP |
| 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 |