Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6979 GBP |
1,022,287.9780 ADA |
0.6500 GBP |
0.6415 GBP |
0.7450 GBP |
0.7182 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 |
| 2024-11-06 |
0.2775 GBP |
774,439.8316 ADA |
0.2561 GBP |
0.2561 GBP |
0.2840 GBP |
0.2788 GBP |
| 2024-11-05 |
0.2585 GBP |
528,159.0593 ADA |
0.2524 GBP |
0.2524 GBP |
0.2632 GBP |
0.2555 GBP |
| 2024-11-04 |
0.2538 GBP |
163,241.8015 ADA |
0.2568 GBP |
0.2474 GBP |
0.2579 GBP |
0.2513 GBP |
| 2024-11-03 |
0.2607 GBP |
233,286.5141 ADA |
0.2677 GBP |
0.2550 GBP |
0.2678 GBP |
0.2600 GBP |
| 2024-11-02 |
0.2758 GBP |
83,679.6334 ADA |
0.2791 GBP |
0.2702 GBP |
0.2810 GBP |
0.2719 GBP |
| 2024-11-01 |
0.2719 GBP |
213,280.4948 ADA |
0.2651 GBP |
0.2592 GBP |
0.2788 GBP |
0.2754 GBP |
| 2024-10-31 |
0.2733 GBP |
241,794.6727 ADA |
0.2755 GBP |
0.2643 GBP |
0.2777 GBP |
0.2659 GBP |
| 2024-10-30 |
0.2743 GBP |
198,468.3787 ADA |
0.2716 GBP |
0.2700 GBP |
0.2767 GBP |
0.2744 GBP |
| 2024-10-29 |
0.2686 GBP |
177,848.7897 ADA |
0.2649 GBP |
0.2649 GBP |
0.2726 GBP |
0.2710 GBP |
| 2024-10-28 |
0.2606 GBP |
198,763.6721 ADA |
0.2623 GBP |
0.2556 GBP |
0.2678 GBP |
0.2653 GBP |
| 2024-10-27 |
0.2592 GBP |
37,223.4743 ADA |
0.2560 GBP |
0.2556 GBP |
0.2634 GBP |
0.2610 GBP |
| 2024-10-26 |
0.2547 GBP |
136,611.2616 ADA |
0.2492 GBP |
0.2473 GBP |
0.2579 GBP |
0.2571 GBP |
| 2024-10-25 |
0.2632 GBP |
209,928.8900 ADA |
0.2664 GBP |
0.2568 GBP |
0.2664 GBP |
0.2594 GBP |
| 2024-10-24 |
0.2658 GBP |
376,617.0541 ADA |
0.2695 GBP |
0.2628 GBP |
0.2742 GBP |
0.2666 GBP |
| 2024-10-23 |
0.2725 GBP |
92,235.1979 ADA |
0.2807 GBP |
0.2650 GBP |
0.2840 GBP |
0.2696 GBP |
| 2024-10-22 |
0.2788 GBP |
167,785.4728 ADA |
0.2796 GBP |
0.2751 GBP |
0.2822 GBP |
0.2807 GBP |
| 2024-10-21 |
0.2731 GBP |
523,044.8453 ADA |
0.2794 GBP |
0.2500 GBP |
0.2850 GBP |
0.2809 GBP |
| 2024-10-20 |
0.2718 GBP |
68,471.7845 ADA |
0.2694 GBP |
0.2673 GBP |
0.2756 GBP |
0.2745 GBP |
| 2024-10-19 |
0.2709 GBP |
156,688.4607 ADA |
0.2696 GBP |
0.2681 GBP |
0.2732 GBP |
0.2692 GBP |
| 2024-10-18 |
0.2664 GBP |
201,502.7149 ADA |
0.2638 GBP |
0.2637 GBP |
0.2699 GBP |
0.2676 GBP |
| 2024-10-17 |
0.2659 GBP |
206,151.2808 ADA |
0.2712 GBP |
0.2623 GBP |
0.2712 GBP |
0.2635 GBP |
| 2024-10-16 |
0.2735 GBP |
268,498.6880 ADA |
0.2748 GBP |
0.2697 GBP |
0.2763 GBP |
0.2724 GBP |
| 2024-10-15 |
0.2752 GBP |
224,650.6667 ADA |
0.2792 GBP |
0.2660 GBP |
0.2800 GBP |
0.2703 GBP |
| 2024-10-14 |
0.2717 GBP |
163,246.7265 ADA |
0.2669 GBP |
0.2623 GBP |
0.2788 GBP |
0.2767 GBP |
| 2024-10-13 |
0.2673 GBP |
94,483.4122 ADA |
0.2701 GBP |
0.2633 GBP |
0.2741 GBP |
0.2657 GBP |
| 2024-10-12 |
0.2712 GBP |
136,264.8626 ADA |
0.2700 GBP |
0.2691 GBP |
0.2722 GBP |
0.2693 GBP |
| 2024-10-11 |
0.2678 GBP |
227,132.3148 ADA |
0.2615 GBP |
0.2590 GBP |
0.2713 GBP |
0.2691 GBP |
| 2024-10-10 |
0.2570 GBP |
112,273.5887 ADA |
0.2594 GBP |
0.2544 GBP |
0.2600 GBP |
0.2580 GBP |
| 2024-10-09 |
0.2582 GBP |
180,832.8163 ADA |
0.2632 GBP |
0.2558 GBP |
0.2655 GBP |
0.2600 GBP |
| 2024-10-08 |
0.2661 GBP |
101,867.1976 ADA |
0.2698 GBP |
0.2616 GBP |
0.2723 GBP |
0.2639 GBP |
| 2024-10-07 |
0.2753 GBP |
43,196.9876 ADA |
0.2733 GBP |
0.2693 GBP |
0.2800 GBP |
0.2714 GBP |
| 2024-10-06 |
0.2684 GBP |
84,830.7943 ADA |
0.2670 GBP |
0.2648 GBP |
0.2716 GBP |
0.2693 GBP |
| 2024-10-05 |
0.2688 GBP |
89,137.4769 ADA |
0.2685 GBP |
0.2661 GBP |
0.2706 GBP |
0.2662 GBP |
| 2024-10-04 |
0.2686 GBP |
221,867.5219 ADA |
0.2625 GBP |
0.2613 GBP |
0.2712 GBP |
0.2675 GBP |