Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-06 |
0.3502 GBP |
1,030,125.1056 ADA |
0.3376 GBP |
0.3313 GBP |
0.3591 GBP |
0.3589 GBP |
| 2023-12-05 |
0.3268 GBP |
566,272.6688 ADA |
0.3211 GBP |
0.3151 GBP |
0.3373 GBP |
0.3345 GBP |
| 2023-12-04 |
0.3183 GBP |
734,254.1383 ADA |
0.3109 GBP |
0.3101 GBP |
0.3275 GBP |
0.3178 GBP |
| 2023-12-03 |
0.3100 GBP |
124,891.6170 ADA |
0.3134 GBP |
0.3056 GBP |
0.3167 GBP |
0.3092 GBP |
| 2023-12-02 |
0.3074 GBP |
308,389.7726 ADA |
0.3027 GBP |
0.3018 GBP |
0.3126 GBP |
0.3125 GBP |
| 2023-12-01 |
0.3014 GBP |
175,277.3454 ADA |
0.2971 GBP |
0.2962 GBP |
0.3035 GBP |
0.3031 GBP |
| 2023-11-30 |
0.2966 GBP |
326,523.2862 ADA |
0.3004 GBP |
0.2938 GBP |
0.3010 GBP |
0.2984 GBP |
| 2023-11-29 |
0.3022 GBP |
421,538.2115 ADA |
0.3036 GBP |
0.2940 GBP |
0.3068 GBP |
0.3021 GBP |
| 2023-11-28 |
0.3017 GBP |
537,501.7581 ADA |
0.2990 GBP |
0.2926 GBP |
0.3300 GBP |
0.3018 GBP |
| 2023-11-27 |
0.2991 GBP |
357,702.0758 ADA |
0.3075 GBP |
0.2948 GBP |
0.3110 GBP |
0.2965 GBP |
| 2023-11-26 |
0.3080 GBP |
197,559.4605 ADA |
0.3130 GBP |
0.3016 GBP |
0.3140 GBP |
0.3071 GBP |
| 2023-11-25 |
0.3115 GBP |
141,176.9457 ADA |
0.3056 GBP |
0.3056 GBP |
0.3140 GBP |
0.3126 GBP |
| 2023-11-24 |
0.3106 GBP |
543,407.3916 ADA |
0.3097 GBP |
0.3056 GBP |
0.3168 GBP |
0.3065 GBP |
| 2023-11-23 |
0.3056 GBP |
347,314.3651 ADA |
0.3047 GBP |
0.3007 GBP |
0.3086 GBP |
0.3046 GBP |
| 2023-11-22 |
0.2991 GBP |
538,403.1764 ADA |
0.2844 GBP |
0.2844 GBP |
0.3102 GBP |
0.3047 GBP |
| 2023-11-21 |
0.2984 GBP |
813,804.0746 ADA |
0.3044 GBP |
0.2880 GBP |
0.3114 GBP |
0.2915 GBP |
| 2023-11-20 |
0.3103 GBP |
914,312.0917 ADA |
0.3090 GBP |
0.3033 GBP |
0.3209 GBP |
0.3078 GBP |
| 2023-11-19 |
0.3033 GBP |
329,087.4578 ADA |
0.3041 GBP |
0.2969 GBP |
0.3087 GBP |
0.3087 GBP |
| 2023-11-18 |
0.2929 GBP |
287,582.6387 ADA |
0.2941 GBP |
0.2822 GBP |
0.3010 GBP |
0.3005 GBP |
| 2023-11-17 |
0.2952 GBP |
426,241.6923 ADA |
0.2990 GBP |
0.2848 GBP |
0.3044 GBP |
0.2910 GBP |
| 2023-11-16 |
0.3071 GBP |
1,066,485.3392 ADA |
0.3057 GBP |
0.2900 GBP |
0.3301 GBP |
0.3000 GBP |
| 2023-11-15 |
0.2952 GBP |
371,907.8875 ADA |
0.2866 GBP |
0.2841 GBP |
0.3043 GBP |
0.3039 GBP |
| 2023-11-14 |
0.2907 GBP |
689,152.3159 ADA |
0.2911 GBP |
0.2733 GBP |
0.3028 GBP |
0.2865 GBP |
| 2023-11-13 |
0.3024 GBP |
501,878.9976 ADA |
0.3129 GBP |
0.2950 GBP |
0.3179 GBP |
0.2950 GBP |
| 2023-11-12 |
0.3138 GBP |
429,519.5144 ADA |
0.3157 GBP |
0.3059 GBP |
0.3212 GBP |
0.3175 GBP |
| 2023-11-11 |
0.3162 GBP |
767,592.4553 ADA |
0.3162 GBP |
0.3029 GBP |
0.3238 GBP |
0.3172 GBP |
| 2023-11-10 |
0.3086 GBP |
1,068,998.7403 ADA |
0.3018 GBP |
0.2980 GBP |
0.3310 GBP |
0.3121 GBP |
| 2023-11-09 |
0.3007 GBP |
935,249.6926 ADA |
0.2907 GBP |
0.2838 GBP |
0.3147 GBP |
0.2999 GBP |
| 2023-11-08 |
0.2895 GBP |
354,069.4295 ADA |
0.2863 GBP |
0.2842 GBP |
0.2929 GBP |
0.2924 GBP |
| 2023-11-07 |
0.2839 GBP |
600,075.9030 ADA |
0.2942 GBP |
0.2726 GBP |
0.2961 GBP |
0.2849 GBP |
| 2023-11-06 |
0.2884 GBP |
1,240,285.9238 ADA |
0.2800 GBP |
0.2746 GBP |
0.3039 GBP |
0.2960 GBP |
| 2023-11-05 |
0.2790 GBP |
536,809.9594 ADA |
0.2650 GBP |
0.2642 GBP |
0.3000 GBP |
0.2780 GBP |
| 2023-11-04 |
0.2630 GBP |
296,312.4900 ADA |
0.2663 GBP |
0.2600 GBP |
0.2670 GBP |
0.2670 GBP |
| 2023-11-03 |
0.2606 GBP |
581,796.7731 ADA |
0.2640 GBP |
0.2544 GBP |
0.2682 GBP |
0.2648 GBP |
| 2023-11-02 |
0.2573 GBP |
1,006,642.4738 ADA |
0.2530 GBP |
0.2462 GBP |
0.2750 GBP |
0.2629 GBP |
| 2023-11-01 |
0.2415 GBP |
409,422.1239 ADA |
0.2412 GBP |
0.2345 GBP |
0.2526 GBP |
0.2515 GBP |