Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.6976 GBP |
292,163.2200 ADA |
0.7320 GBP |
0.6812 GBP |
0.7393 GBP |
0.6908 GBP |
| 2024-12-25 |
0.7326 GBP |
296,017.1309 ADA |
0.7461 GBP |
0.7182 GBP |
0.7485 GBP |
0.7247 GBP |
| 2024-12-24 |
0.7331 GBP |
174,655.9399 ADA |
0.7389 GBP |
0.7118 GBP |
0.7571 GBP |
0.7468 GBP |
| 2024-12-23 |
0.7135 GBP |
330,860.2504 ADA |
0.7021 GBP |
0.6867 GBP |
0.7365 GBP |
0.6958 GBP |
| 2024-12-22 |
0.7174 GBP |
124,608.7745 ADA |
0.7193 GBP |
0.6935 GBP |
0.7324 GBP |
0.7150 GBP |
| 2024-12-21 |
0.7644 GBP |
922,865.2779 ADA |
0.7574 GBP |
0.7120 GBP |
0.7931 GBP |
0.7247 GBP |
| 2024-12-20 |
0.6833 GBP |
2,050,626.1327 ADA |
0.7053 GBP |
0.6089 GBP |
0.7528 GBP |
0.7521 GBP |
| 2024-12-19 |
0.7175 GBP |
1,159,139.2754 ADA |
0.7674 GBP |
0.6776 GBP |
0.7839 GBP |
0.7109 GBP |
| 2024-12-18 |
0.7955 GBP |
594,505.0219 ADA |
0.8276 GBP |
0.7698 GBP |
0.8329 GBP |
0.7880 GBP |
| 2024-12-17 |
0.8511 GBP |
522,779.0456 ADA |
0.8491 GBP |
0.8200 GBP |
0.8749 GBP |
0.8259 GBP |
| 2024-12-16 |
0.8569 GBP |
252,536.7514 ADA |
0.8674 GBP |
0.8256 GBP |
0.8820 GBP |
0.8678 GBP |
| 2024-12-15 |
0.8535 GBP |
104,040.7076 ADA |
0.8401 GBP |
0.8265 GBP |
0.8667 GBP |
0.8589 GBP |
| 2024-12-14 |
0.8479 GBP |
222,159.7912 ADA |
0.8900 GBP |
0.8081 GBP |
0.8928 GBP |
0.8367 GBP |
| 2024-12-13 |
0.8743 GBP |
257,426.6882 ADA |
0.8835 GBP |
0.8540 GBP |
0.8930 GBP |
0.8830 GBP |
| 2024-12-12 |
0.8992 GBP |
392,003.3176 ADA |
0.8513 GBP |
0.8450 GBP |
0.9253 GBP |
0.8948 GBP |
| 2024-12-11 |
0.8275 GBP |
523,425.9693 ADA |
0.8005 GBP |
0.7636 GBP |
0.8748 GBP |
0.8556 GBP |
| 2024-12-10 |
0.7694 GBP |
630,114.6423 ADA |
0.7899 GBP |
0.7135 GBP |
0.8175 GBP |
0.7548 GBP |
| 2024-12-09 |
0.8844 GBP |
325,760.9635 ADA |
0.9325 GBP |
0.8572 GBP |
0.9325 GBP |
0.8834 GBP |
| 2024-12-08 |
0.9319 GBP |
778,721.4728 ADA |
0.9488 GBP |
0.8950 GBP |
0.9583 GBP |
0.9349 GBP |
| 2024-12-07 |
0.9503 GBP |
145,088.4071 ADA |
0.9597 GBP |
0.9338 GBP |
0.9698 GBP |
0.9448 GBP |
| 2024-12-06 |
0.9297 GBP |
468,300.0365 ADA |
0.9078 GBP |
0.8904 GBP |
0.9672 GBP |
0.9581 GBP |
| 2024-12-05 |
0.9386 GBP |
749,097.6270 ADA |
0.9301 GBP |
0.8770 GBP |
0.9747 GBP |
0.9307 GBP |
| 2024-12-04 |
0.9297 GBP |
974,853.6211 ADA |
0.9409 GBP |
0.8973 GBP |
0.9784 GBP |
0.9488 GBP |
| 2024-12-03 |
0.9737 GBP |
2,286,776.2454 ADA |
0.9522 GBP |
0.9000 GBP |
1.0462 GBP |
0.9535 GBP |
| 2024-12-02 |
0.8708 GBP |
1,277,937.0725 ADA |
0.8966 GBP |
0.8313 GBP |
0.9346 GBP |
0.9020 GBP |
| 2024-12-01 |
0.8569 GBP |
610,377.4754 ADA |
0.8448 GBP |
0.8093 GBP |
0.9091 GBP |
0.8800 GBP |
| 2024-11-30 |
0.8567 GBP |
659,726.8448 ADA |
0.8381 GBP |
0.8232 GBP |
0.8975 GBP |
0.8518 GBP |
| 2024-11-29 |
0.8353 GBP |
623,306.1875 ADA |
0.8131 GBP |
0.8111 GBP |
0.8659 GBP |
0.8297 GBP |
| 2024-11-28 |
0.7880 GBP |
428,053.3986 ADA |
0.7918 GBP |
0.7654 GBP |
0.8119 GBP |
0.8053 GBP |
| 2024-11-27 |
0.7911 GBP |
373,841.8842 ADA |
0.7636 GBP |
0.7425 GBP |
0.8200 GBP |
0.8087 GBP |
| 2024-11-26 |
0.7341 GBP |
489,694.1969 ADA |
0.7534 GBP |
0.6934 GBP |
0.7874 GBP |
0.7670 GBP |
| 2024-11-25 |
0.8103 GBP |
912,676.7481 ADA |
0.8057 GBP |
0.7397 GBP |
0.8699 GBP |
0.7587 GBP |
| 2024-11-24 |
0.7879 GBP |
893,152.7107 ADA |
0.8600 GBP |
0.6669 GBP |
0.8699 GBP |
0.7937 GBP |
| 2024-11-23 |
0.8571 GBP |
1,661,689.1809 ADA |
0.8078 GBP |
0.8078 GBP |
0.9100 GBP |
0.8374 GBP |
| 2024-11-22 |
0.7273 GBP |
1,726,134.5183 ADA |
0.6500 GBP |
0.6415 GBP |
0.8275 GBP |
0.8077 GBP |
| 2024-11-21 |
0.6266 GBP |
562,369.3913 ADA |
0.6320 GBP |
0.6076 GBP |
0.6429 GBP |
0.6325 GBP |
| 2024-11-20 |
0.6405 GBP |
939,860.3549 ADA |
0.5826 GBP |
0.5826 GBP |
0.6800 GBP |
0.6345 GBP |
| 2024-11-19 |
0.5851 GBP |
407,208.6253 ADA |
0.5778 GBP |
0.5730 GBP |
0.6028 GBP |
0.5935 GBP |
| 2024-11-18 |
0.5932 GBP |
847,586.8987 ADA |
0.5594 GBP |
0.5575 GBP |
0.6192 GBP |
0.5862 GBP |
| 2024-11-17 |
0.5717 GBP |
796,347.7172 ADA |
0.5873 GBP |
0.5467 GBP |
0.6083 GBP |
0.5644 GBP |
| 2024-11-16 |
0.5889 GBP |
1,312,090.1433 ADA |
0.5618 GBP |
0.5585 GBP |
0.6454 GBP |
0.5906 GBP |
| 2024-11-15 |
0.5140 GBP |
2,163,961.8370 ADA |
0.4598 GBP |
0.4549 GBP |
0.5572 GBP |
0.5571 GBP |
| 2024-11-14 |
0.4505 GBP |
407,499.1975 ADA |
0.4538 GBP |
0.4288 GBP |
0.4725 GBP |
0.4594 GBP |
| 2024-11-13 |
0.4327 GBP |
855,411.7481 ADA |
0.4479 GBP |
0.4020 GBP |
0.4788 GBP |
0.4644 GBP |
| 2024-11-12 |
0.4702 GBP |
942,167.1407 ADA |
0.4729 GBP |
0.4334 GBP |
0.5083 GBP |
0.4490 GBP |
| 2024-11-11 |
0.4612 GBP |
864,126.7211 ADA |
0.4577 GBP |
0.4384 GBP |
0.4827 GBP |
0.4752 GBP |
| 2024-11-10 |
0.4401 GBP |
1,484,804.9530 ADA |
0.3857 GBP |
0.3804 GBP |
0.4637 GBP |
0.4496 GBP |
| 2024-11-09 |
0.3386 GBP |
165,811.1010 ADA |
0.3422 GBP |
0.3321 GBP |
0.3445 GBP |
0.3388 GBP |
| 2024-11-08 |
0.3336 GBP |
831,359.6088 ADA |
0.3146 GBP |
0.3124 GBP |
0.3548 GBP |
0.3437 GBP |
| 2024-11-07 |
0.2869 GBP |
118,101.1614 ADA |
0.2833 GBP |
0.2808 GBP |
0.2919 GBP |
0.2915 GBP |