Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.1901 GBP |
346,708.2461 ADA |
1.1673 GBP |
1.1557 GBP |
1.2166 GBP |
1.1618 GBP |
| 2021-11-30 |
1.1929 GBP |
498,079.8530 ADA |
1.2107 GBP |
1.1619 GBP |
1.2232 GBP |
1.1705 GBP |
| 2021-11-29 |
1.3176 GBP |
1,060,114.6958 ADA |
1.1992 GBP |
1.1709 GBP |
1.7972 GBP |
1.2063 GBP |
| 2021-11-28 |
1.1189 GBP |
842,574.1790 ADA |
1.1595 GBP |
1.0683 GBP |
1.1918 GBP |
1.1824 GBP |
| 2021-11-27 |
1.1751 GBP |
235,490.6251 ADA |
1.1508 GBP |
1.1508 GBP |
1.1884 GBP |
1.1661 GBP |
| 2021-11-26 |
1.1629 GBP |
1,300,025.2832 ADA |
1.2611 GBP |
1.1261 GBP |
1.2669 GBP |
1.1726 GBP |
| 2021-11-25 |
1.2760 GBP |
810,702.5930 ADA |
1.2507 GBP |
1.2166 GBP |
1.3146 GBP |
1.2641 GBP |
| 2021-11-24 |
1.2422 GBP |
931,704.9409 ADA |
1.3095 GBP |
1.1949 GBP |
1.3095 GBP |
1.2422 GBP |
| 2021-11-23 |
1.3224 GBP |
908,926.7578 ADA |
1.3282 GBP |
1.2000 GBP |
1.3551 GBP |
1.3087 GBP |
| 2021-11-22 |
1.3417 GBP |
400,784.2316 ADA |
1.3671 GBP |
1.3155 GBP |
1.3671 GBP |
1.3300 GBP |
| 2021-11-21 |
1.3925 GBP |
435,782.3171 ADA |
1.4322 GBP |
1.3742 GBP |
1.4323 GBP |
1.3833 GBP |
| 2021-11-20 |
1.4171 GBP |
257,250.3442 ADA |
1.3897 GBP |
1.3884 GBP |
1.4564 GBP |
1.4280 GBP |
| 2021-11-19 |
1.3614 GBP |
390,611.6269 ADA |
1.3269 GBP |
1.3023 GBP |
1.4057 GBP |
1.3914 GBP |
| 2021-11-18 |
1.3341 GBP |
452,443.5918 ADA |
1.3912 GBP |
1.2500 GBP |
1.4108 GBP |
1.3242 GBP |
| 2021-11-17 |
1.3787 GBP |
535,510.0593 ADA |
1.3979 GBP |
1.3409 GBP |
1.4091 GBP |
1.3800 GBP |
| 2021-11-16 |
1.4096 GBP |
1,473,984.0449 ADA |
1.5014 GBP |
1.3120 GBP |
1.5014 GBP |
1.4131 GBP |
| 2021-11-15 |
1.5275 GBP |
329,078.3788 ADA |
1.5243 GBP |
1.5014 GBP |
1.5614 GBP |
1.5084 GBP |
| 2021-11-14 |
1.5168 GBP |
178,043.0339 ADA |
1.5372 GBP |
1.5011 GBP |
1.5432 GBP |
1.5217 GBP |
| 2021-11-13 |
1.5309 GBP |
360,716.0035 ADA |
1.5329 GBP |
1.5090 GBP |
1.5504 GBP |
1.5295 GBP |
| 2021-11-12 |
1.5226 GBP |
438,291.4010 ADA |
1.5552 GBP |
1.4870 GBP |
1.5691 GBP |
1.5317 GBP |
| 2021-11-11 |
1.5726 GBP |
355,010.2278 ADA |
1.5578 GBP |
1.5400 GBP |
1.6070 GBP |
1.5736 GBP |
| 2021-11-10 |
1.5893 GBP |
930,436.9404 ADA |
1.6824 GBP |
1.4500 GBP |
1.7144 GBP |
1.5518 GBP |
| 2021-11-09 |
1.6751 GBP |
1,398,472.7685 ADA |
1.5641 GBP |
1.5545 GBP |
1.7500 GBP |
1.7000 GBP |
| 2021-11-08 |
1.5232 GBP |
349,878.6715 ADA |
1.4945 GBP |
1.4910 GBP |
1.5765 GBP |
1.5577 GBP |
| 2021-11-07 |
1.4855 GBP |
263,754.0341 ADA |
1.4871 GBP |
1.4666 GBP |
1.5070 GBP |
1.4971 GBP |
| 2021-11-06 |
1.4655 GBP |
326,716.2065 ADA |
1.4668 GBP |
1.4434 GBP |
1.5100 GBP |
1.4806 GBP |
| 2021-11-05 |
1.4793 GBP |
235,283.7180 ADA |
1.4683 GBP |
1.4564 GBP |
1.4949 GBP |
1.4672 GBP |
| 2021-11-04 |
1.4784 GBP |
804,181.7715 ADA |
1.5030 GBP |
1.4400 GBP |
1.5311 GBP |
1.4682 GBP |
| 2021-11-03 |
1.5163 GBP |
985,789.3808 ADA |
1.4456 GBP |
1.4279 GBP |
1.5729 GBP |
1.5098 GBP |
| 2021-11-02 |
1.4449 GBP |
411,132.3170 ADA |
1.4292 GBP |
1.4192 GBP |
1.4658 GBP |
1.4407 GBP |
| 2021-11-01 |
1.4410 GBP |
518,886.2952 ADA |
1.4360 GBP |
1.4021 GBP |
1.4779 GBP |
1.4279 GBP |
| 2021-10-31 |
1.4310 GBP |
223,625.1604 ADA |
1.4303 GBP |
1.4060 GBP |
1.4803 GBP |
1.4429 GBP |
| 2021-10-30 |
1.4407 GBP |
217,176.9033 ADA |
1.4702 GBP |
1.4099 GBP |
1.4702 GBP |
1.4203 GBP |
| 2021-10-29 |
1.4586 GBP |
554,368.6897 ADA |
1.4440 GBP |
1.4361 GBP |
1.4853 GBP |
1.4690 GBP |
| 2021-10-28 |
1.4528 GBP |
1,004,360.0824 ADA |
1.4070 GBP |
1.3937 GBP |
1.4982 GBP |
1.4460 GBP |
| 2021-10-27 |
1.4325 GBP |
1,251,887.1179 ADA |
1.5572 GBP |
1.3300 GBP |
1.5647 GBP |
1.4145 GBP |
| 2021-10-26 |
1.5745 GBP |
395,501.5602 ADA |
1.5582 GBP |
1.5448 GBP |
1.5989 GBP |
1.5536 GBP |
| 2021-10-25 |
1.5585 GBP |
411,140.0521 ADA |
1.5417 GBP |
1.5370 GBP |
1.5815 GBP |
1.5590 GBP |
| 2021-10-24 |
1.5438 GBP |
170,946.5564 ADA |
1.5727 GBP |
1.5240 GBP |
1.5741 GBP |
1.5390 GBP |
| 2021-10-23 |
1.5659 GBP |
250,319.2465 ADA |
1.5697 GBP |
1.5553 GBP |
1.5800 GBP |
1.5687 GBP |
| 2021-10-22 |
1.5755 GBP |
410,781.3732 ADA |
1.5571 GBP |
1.5500 GBP |
1.6016 GBP |
1.5670 GBP |
| 2021-10-21 |
1.6159 GBP |
767,846.9786 ADA |
1.5825 GBP |
1.5500 GBP |
1.6625 GBP |
1.5556 GBP |
| 2021-10-20 |
1.5774 GBP |
614,866.6840 ADA |
1.5296 GBP |
1.5150 GBP |
1.6004 GBP |
1.5743 GBP |
| 2021-10-19 |
1.5372 GBP |
334,428.3939 ADA |
1.5460 GBP |
1.5187 GBP |
1.5651 GBP |
1.5294 GBP |
| 2021-10-18 |
1.5548 GBP |
661,529.1886 ADA |
1.5664 GBP |
1.5338 GBP |
1.5789 GBP |
1.5501 GBP |
| 2021-10-17 |
1.5609 GBP |
209,893.5603 ADA |
1.5849 GBP |
1.5265 GBP |
1.5889 GBP |
1.5559 GBP |
| 2021-10-16 |
1.5989 GBP |
297,657.4135 ADA |
1.6224 GBP |
1.5700 GBP |
1.6339 GBP |
1.5893 GBP |
| 2021-10-15 |
1.5927 GBP |
561,142.0730 ADA |
1.5826 GBP |
1.5581 GBP |
1.6287 GBP |
1.6150 GBP |
| 2021-10-14 |
1.5948 GBP |
292,024.9223 ADA |
1.6012 GBP |
1.5729 GBP |
1.6200 GBP |
1.5881 GBP |
| 2021-10-13 |
1.5688 GBP |
226,541.5913 ADA |
1.5535 GBP |
1.5313 GBP |
1.6055 GBP |
1.5966 GBP |