Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
1.5760 GBP |
1,969,644.1104 ADA |
1.4278 GBP |
1.3980 GBP |
1.6950 GBP |
1.5813 GBP |
| 2021-05-14 |
1.3616 GBP |
975,256.0050 ADA |
1.3858 GBP |
1.2913 GBP |
1.4520 GBP |
1.4328 GBP |
| 2021-05-13 |
1.3025 GBP |
3,969,155.3369 ADA |
1.1153 GBP |
1.0800 GBP |
1.4090 GBP |
1.3672 GBP |
| 2021-05-12 |
1.2261 GBP |
1,199,407.4512 ADA |
1.2505 GBP |
1.1650 GBP |
1.2890 GBP |
1.1953 GBP |
| 2021-05-11 |
1.2048 GBP |
685,249.1610 ADA |
1.1683 GBP |
1.1373 GBP |
1.2600 GBP |
1.2427 GBP |
| 2021-05-10 |
1.2164 GBP |
1,092,002.3567 ADA |
1.2666 GBP |
1.0900 GBP |
1.2974 GBP |
1.1692 GBP |
| 2021-05-09 |
1.2677 GBP |
1,543,381.2349 ADA |
1.1672 GBP |
1.1385 GBP |
1.3171 GBP |
1.2773 GBP |
| 2021-05-08 |
1.1565 GBP |
724,161.4566 ADA |
1.1870 GBP |
1.1257 GBP |
1.1893 GBP |
1.1636 GBP |
| 2021-05-07 |
1.2077 GBP |
2,693,861.2401 ADA |
1.1887 GBP |
1.1047 GBP |
1.2529 GBP |
1.1859 GBP |
| 2021-05-06 |
1.1505 GBP |
2,476,407.2119 ADA |
1.0699 GBP |
1.0000 GBP |
1.2277 GBP |
1.1991 GBP |
| 2021-05-05 |
1.0116 GBP |
4,227,380.5178 ADA |
0.9164 GBP |
0.9125 GBP |
1.0765 GBP |
1.0624 GBP |
| 2021-05-04 |
0.9276 GBP |
3,390,263.8526 ADA |
0.9823 GBP |
0.9100 GBP |
0.9840 GBP |
0.9197 GBP |
| 2021-05-03 |
0.9792 GBP |
1,485,381.6600 ADA |
0.9608 GBP |
0.9579 GBP |
0.9956 GBP |
0.9809 GBP |
| 2021-05-02 |
0.9639 GBP |
292,718.4026 ADA |
0.9826 GBP |
0.9401 GBP |
0.9826 GBP |
0.9631 GBP |
| 2021-05-01 |
0.9705 GBP |
1,219,195.6808 ADA |
0.9826 GBP |
0.9571 GBP |
0.9910 GBP |
0.9842 GBP |
| 2021-04-30 |
0.9694 GBP |
638,804.7591 ADA |
0.9366 GBP |
0.9264 GBP |
0.9899 GBP |
0.9779 GBP |
| 2021-04-29 |
0.9616 GBP |
909,882.9215 ADA |
0.9625 GBP |
0.9114 GBP |
1.0190 GBP |
0.9423 GBP |
| 2021-04-28 |
0.9388 GBP |
1,069,529.6918 ADA |
0.9469 GBP |
0.8945 GBP |
0.9713 GBP |
0.9572 GBP |
| 2021-04-27 |
0.9307 GBP |
816,139.1125 ADA |
0.8916 GBP |
0.8866 GBP |
0.9600 GBP |
0.9425 GBP |
| 2021-04-26 |
0.8686 GBP |
692,240.4535 ADA |
0.7916 GBP |
0.7843 GBP |
0.9025 GBP |
0.8916 GBP |
| 2021-04-25 |
0.7801 GBP |
536,842.6287 ADA |
0.8015 GBP |
0.7400 GBP |
0.8303 GBP |
0.7880 GBP |
| 2021-04-24 |
0.8244 GBP |
701,266.6512 ADA |
0.8400 GBP |
0.7966 GBP |
0.8684 GBP |
0.8158 GBP |
| 2021-04-23 |
0.7704 GBP |
1,646,481.8917 ADA |
0.8278 GBP |
0.6900 GBP |
0.8440 GBP |
0.8242 GBP |
| 2021-04-22 |
0.8613 GBP |
896,165.4548 ADA |
0.8674 GBP |
0.8100 GBP |
0.9232 GBP |
0.8317 GBP |
| 2021-04-21 |
0.8990 GBP |
578,623.5212 ADA |
0.9161 GBP |
0.8600 GBP |
0.9287 GBP |
0.8685 GBP |
| 2021-04-20 |
0.8462 GBP |
958,833.2495 ADA |
0.8583 GBP |
0.8055 GBP |
0.9233 GBP |
0.9043 GBP |
| 2021-04-19 |
0.8991 GBP |
786,394.7204 ADA |
0.9356 GBP |
0.8375 GBP |
0.9733 GBP |
0.8759 GBP |
| 2021-04-18 |
0.9084 GBP |
2,258,951.4539 ADA |
1.0000 GBP |
0.8110 GBP |
1.0143 GBP |
0.9430 GBP |
| 2021-04-17 |
1.0237 GBP |
592,879.6818 ADA |
1.0276 GBP |
0.9938 GBP |
1.0574 GBP |
1.0056 GBP |
| 2021-04-16 |
1.0310 GBP |
951,321.9828 ADA |
1.0815 GBP |
0.9745 GBP |
1.1049 GBP |
1.0284 GBP |
| 2021-04-15 |
1.0669 GBP |
836,853.1788 ADA |
1.0609 GBP |
1.0271 GBP |
1.0850 GBP |
1.0716 GBP |
| 2021-04-14 |
1.0618 GBP |
1,975,106.2757 ADA |
1.0334 GBP |
0.9850 GBP |
1.1300 GBP |
1.0647 GBP |
| 2021-04-13 |
0.9940 GBP |
1,414,875.1275 ADA |
0.9688 GBP |
0.9352 GBP |
1.0380 GBP |
1.0261 GBP |
| 2021-04-12 |
0.9538 GBP |
1,042,719.7183 ADA |
0.9263 GBP |
0.9238 GBP |
0.9872 GBP |
0.9657 GBP |
| 2021-04-11 |
0.9170 GBP |
694,486.9924 ADA |
0.8912 GBP |
0.8730 GBP |
0.9449 GBP |
0.9302 GBP |
| 2021-04-10 |
0.8921 GBP |
406,150.7214 ADA |
0.8815 GBP |
0.8750 GBP |
0.9083 GBP |
0.8903 GBP |
| 2021-04-09 |
0.8806 GBP |
465,184.7199 ADA |
0.8895 GBP |
0.8713 GBP |
0.8942 GBP |
0.8784 GBP |
| 2021-04-08 |
0.8801 GBP |
370,498.8832 ADA |
0.8569 GBP |
0.8562 GBP |
0.8920 GBP |
0.8881 GBP |
| 2021-04-07 |
0.8730 GBP |
713,999.3816 ADA |
0.9129 GBP |
0.8440 GBP |
0.9337 GBP |
0.8588 GBP |
| 2021-04-06 |
0.9025 GBP |
1,749,388.3602 ADA |
0.8699 GBP |
0.8612 GBP |
0.9690 GBP |
0.9113 GBP |
| 2021-04-05 |
0.8626 GBP |
452,902.3462 ADA |
0.8565 GBP |
0.8418 GBP |
0.8808 GBP |
0.8808 GBP |
| 2021-04-04 |
0.8579 GBP |
373,099.4616 ADA |
0.8455 GBP |
0.8400 GBP |
0.8704 GBP |
0.8572 GBP |
| 2021-04-03 |
0.8789 GBP |
565,659.4684 ADA |
0.8667 GBP |
0.8450 GBP |
0.9000 GBP |
0.8454 GBP |
| 2021-04-02 |
0.8665 GBP |
428,029.5081 ADA |
0.8580 GBP |
0.8570 GBP |
0.8997 GBP |
0.8657 GBP |
| 2021-04-01 |
0.8641 GBP |
359,132.1077 ADA |
0.8653 GBP |
0.8510 GBP |
0.8747 GBP |
0.8590 GBP |
| 2021-03-31 |
0.8638 GBP |
277,462.0294 ADA |
0.8833 GBP |
0.8400 GBP |
0.8833 GBP |
0.8707 GBP |
| 2021-03-30 |
0.8876 GBP |
286,513.5420 ADA |
0.8741 GBP |
0.8675 GBP |
0.9000 GBP |
0.8815 GBP |
| 2021-03-29 |
0.8774 GBP |
226,956.5480 ADA |
0.8672 GBP |
0.8597 GBP |
0.8925 GBP |
0.8736 GBP |
| 2021-03-28 |
0.8635 GBP |
144,306.2597 ADA |
0.8542 GBP |
0.8500 GBP |
0.8831 GBP |
0.8662 GBP |
| 2021-03-27 |
0.8623 GBP |
663,266.1728 ADA |
0.8815 GBP |
0.8418 GBP |
0.8995 GBP |
0.8679 GBP |