Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-20 |
0.9296 GBP |
594,639.5346 ADA |
0.9387 GBP |
0.9081 GBP |
0.9539 GBP |
0.9403 GBP |
| 2021-12-19 |
0.9543 GBP |
282,279.6861 ADA |
0.9385 GBP |
0.9381 GBP |
0.9850 GBP |
0.9520 GBP |
| 2021-12-18 |
0.9378 GBP |
200,868.4431 ADA |
0.9233 GBP |
0.9095 GBP |
0.9548 GBP |
0.9423 GBP |
| 2021-12-17 |
0.9236 GBP |
798,324.9894 ADA |
0.9323 GBP |
0.8917 GBP |
0.9462 GBP |
0.9252 GBP |
| 2021-12-16 |
0.9818 GBP |
252,187.6413 ADA |
0.9887 GBP |
0.9359 GBP |
1.0003 GBP |
0.9359 GBP |
| 2021-12-15 |
0.9480 GBP |
401,641.2790 ADA |
0.9562 GBP |
0.9144 GBP |
1.0004 GBP |
0.9911 GBP |
| 2021-12-14 |
0.9386 GBP |
270,564.2642 ADA |
0.9274 GBP |
0.9090 GBP |
0.9689 GBP |
0.9525 GBP |
| 2021-12-13 |
0.9453 GBP |
372,059.3321 ADA |
1.0160 GBP |
0.9100 GBP |
1.0160 GBP |
0.9372 GBP |
| 2021-12-12 |
1.0262 GBP |
180,303.8620 ADA |
1.0257 GBP |
0.9969 GBP |
1.0650 GBP |
1.0198 GBP |
| 2021-12-11 |
0.9527 GBP |
439,633.4856 ADA |
0.9132 GBP |
0.8978 GBP |
1.0263 GBP |
1.0152 GBP |
| 2021-12-10 |
0.9674 GBP |
319,557.1603 ADA |
0.9794 GBP |
0.9292 GBP |
1.0055 GBP |
0.9309 GBP |
| 2021-12-09 |
1.0120 GBP |
498,182.4296 ADA |
1.0575 GBP |
0.9766 GBP |
1.0604 GBP |
0.9847 GBP |
| 2021-12-08 |
1.0426 GBP |
415,757.7445 ADA |
1.0410 GBP |
1.0151 GBP |
1.0763 GBP |
1.0533 GBP |
| 2021-12-07 |
1.0932 GBP |
811,025.1831 ADA |
1.0814 GBP |
1.0375 GBP |
1.1152 GBP |
1.0420 GBP |
| 2021-12-06 |
1.0049 GBP |
627,065.7642 ADA |
1.0459 GBP |
0.9495 GBP |
1.0865 GBP |
1.0744 GBP |
| 2021-12-05 |
1.0196 GBP |
484,752.9726 ADA |
1.0795 GBP |
0.9763 GBP |
1.0865 GBP |
1.0298 GBP |
| 2021-12-04 |
1.0302 GBP |
1,727,094.7129 ADA |
1.1768 GBP |
0.9260 GBP |
1.1778 GBP |
1.0854 GBP |
| 2021-12-03 |
1.2181 GBP |
617,010.2012 ADA |
1.2940 GBP |
1.1506 GBP |
1.2998 GBP |
1.1890 GBP |
| 2021-12-02 |
1.2464 GBP |
851,535.7836 ADA |
1.1639 GBP |
1.1447 GBP |
1.3217 GBP |
1.2946 GBP |