Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.2978 GBP |
286,458.1305 ADA |
0.2958 GBP |
0.2944 GBP |
0.3012 GBP |
0.2986 GBP |
| 2023-05-22 |
0.2963 GBP |
306,183.0194 ADA |
0.2872 GBP |
0.2866 GBP |
0.3004 GBP |
0.2962 GBP |
| 2023-05-21 |
0.2915 GBP |
153,705.5559 ADA |
0.2948 GBP |
0.2878 GBP |
0.2950 GBP |
0.2900 GBP |
| 2023-05-20 |
0.2935 GBP |
263,066.0015 ADA |
0.2950 GBP |
0.2927 GBP |
0.2950 GBP |
0.2937 GBP |
| 2023-05-19 |
0.2978 GBP |
312,196.5233 ADA |
0.3003 GBP |
0.2950 GBP |
0.3003 GBP |
0.2965 GBP |
| 2023-05-18 |
0.3022 GBP |
280,626.3588 ADA |
0.3011 GBP |
0.2961 GBP |
0.3056 GBP |
0.3022 GBP |
| 2023-05-17 |
0.2981 GBP |
272,687.3514 ADA |
0.2944 GBP |
0.2929 GBP |
0.3043 GBP |
0.3001 GBP |
| 2023-05-16 |
0.2926 GBP |
77,612.5445 ADA |
0.2925 GBP |
0.2892 GBP |
0.2950 GBP |
0.2943 GBP |
| 2023-05-15 |
0.2973 GBP |
120,229.6162 ADA |
0.2967 GBP |
0.2943 GBP |
0.3013 GBP |
0.2946 GBP |
| 2023-05-14 |
0.2967 GBP |
132,899.7834 ADA |
0.2939 GBP |
0.2926 GBP |
0.3000 GBP |
0.2973 GBP |
| 2023-05-13 |
0.2941 GBP |
196,211.8269 ADA |
0.2967 GBP |
0.2921 GBP |
0.2967 GBP |
0.2942 GBP |
| 2023-05-12 |
0.2883 GBP |
95,243.5853 ADA |
0.2878 GBP |
0.2837 GBP |
0.2940 GBP |
0.2898 GBP |
| 2023-05-11 |
0.2853 GBP |
132,396.2048 ADA |
0.2916 GBP |
0.2799 GBP |
0.2916 GBP |
0.2862 GBP |
| 2023-05-10 |
0.2904 GBP |
255,850.6740 ADA |
0.2885 GBP |
0.2823 GBP |
0.2953 GBP |
0.2938 GBP |
| 2023-05-09 |
0.2876 GBP |
320,788.0101 ADA |
0.2907 GBP |
0.2840 GBP |
0.2926 GBP |
0.2862 GBP |
| 2023-05-08 |
0.2888 GBP |
231,570.8884 ADA |
0.2978 GBP |
0.2802 GBP |
0.2991 GBP |
0.2880 GBP |
| 2023-05-07 |
0.3022 GBP |
632,335.0970 ADA |
0.3016 GBP |
0.2993 GBP |
0.3041 GBP |
0.2997 GBP |
| 2023-05-06 |
0.3024 GBP |
1,293,325.3567 ADA |
0.3114 GBP |
0.2970 GBP |
0.3141 GBP |
0.3018 GBP |
| 2023-05-05 |
0.3111 GBP |
156,692.8549 ADA |
0.3079 GBP |
0.3048 GBP |
0.3140 GBP |
0.3126 GBP |
| 2023-05-04 |
0.3118 GBP |
76,441.6320 ADA |
0.3123 GBP |
0.3066 GBP |
0.3144 GBP |
0.3078 GBP |
| 2023-05-03 |
0.3072 GBP |
236,890.5590 ADA |
0.3130 GBP |
0.3030 GBP |
0.3152 GBP |
0.3143 GBP |
| 2023-05-02 |
0.3131 GBP |
329,235.9671 ADA |
0.3103 GBP |
0.3073 GBP |
0.3166 GBP |
0.3142 GBP |
| 2023-05-01 |
0.3083 GBP |
303,649.6055 ADA |
0.3159 GBP |
0.3055 GBP |
0.3159 GBP |
0.3097 GBP |
| 2023-04-30 |
0.3191 GBP |
120,005.3771 ADA |
0.3197 GBP |
0.3150 GBP |
0.3299 GBP |
0.3164 GBP |
| 2023-04-29 |
0.3215 GBP |
200,904.8269 ADA |
0.3214 GBP |
0.3180 GBP |
0.3246 GBP |
0.3214 GBP |
| 2023-04-28 |
0.3232 GBP |
114,964.3257 ADA |
0.3289 GBP |
0.3179 GBP |
0.3289 GBP |
0.3216 GBP |
| 2023-04-27 |
0.3305 GBP |
233,592.9945 ADA |
0.3222 GBP |
0.3222 GBP |
0.3359 GBP |
0.3260 GBP |
| 2023-04-26 |
0.3214 GBP |
576,634.1696 ADA |
0.3179 GBP |
0.3040 GBP |
0.3338 GBP |
0.3230 GBP |
| 2023-04-25 |
0.3101 GBP |
248,876.5875 ADA |
0.3069 GBP |
0.3017 GBP |
0.3169 GBP |
0.3167 GBP |
| 2023-04-24 |
0.3109 GBP |
209,422.4297 ADA |
0.3132 GBP |
0.3050 GBP |
0.3186 GBP |
0.3063 GBP |
| 2023-04-23 |
0.3118 GBP |
379,151.5908 ADA |
0.3160 GBP |
0.3076 GBP |
0.3180 GBP |
0.3100 GBP |
| 2023-04-22 |
0.3114 GBP |
1,109,529.2295 ADA |
0.3079 GBP |
0.3071 GBP |
0.3209 GBP |
0.3191 GBP |
| 2023-04-21 |
0.3177 GBP |
265,191.3923 ADA |
0.3243 GBP |
0.3056 GBP |
0.3280 GBP |
0.3059 GBP |
| 2023-04-20 |
0.3282 GBP |
200,525.8757 ADA |
0.3364 GBP |
0.3187 GBP |
0.3390 GBP |
0.3239 GBP |
| 2023-04-19 |
0.3362 GBP |
551,245.5093 ADA |
0.3551 GBP |
0.3284 GBP |
0.3551 GBP |
0.3369 GBP |
| 2023-04-18 |
0.3565 GBP |
354,369.7494 ADA |
0.3500 GBP |
0.3460 GBP |
0.3595 GBP |
0.3535 GBP |
| 2023-04-17 |
0.3556 GBP |
425,718.8798 ADA |
0.3624 GBP |
0.3490 GBP |
0.3627 GBP |
0.3524 GBP |
| 2023-04-16 |
0.3623 GBP |
150,752.7504 ADA |
0.3646 GBP |
0.3581 GBP |
0.3679 GBP |
0.3646 GBP |
| 2023-04-15 |
0.3641 GBP |
413,749.8240 ADA |
0.3519 GBP |
0.3486 GBP |
0.3716 GBP |
0.3667 GBP |
| 2023-04-14 |
0.3515 GBP |
979,624.0288 ADA |
0.3408 GBP |
0.3394 GBP |
0.3704 GBP |
0.3532 GBP |
| 2023-04-13 |
0.3334 GBP |
534,086.7724 ADA |
0.3239 GBP |
0.3220 GBP |
0.3424 GBP |
0.3407 GBP |
| 2023-04-12 |
0.3216 GBP |
382,176.1658 ADA |
0.3246 GBP |
0.3131 GBP |
0.3252 GBP |
0.3221 GBP |
| 2023-04-11 |
0.3262 GBP |
457,478.9565 ADA |
0.3204 GBP |
0.3191 GBP |
0.3319 GBP |
0.3222 GBP |
| 2023-04-10 |
0.3164 GBP |
154,315.8672 ADA |
0.3142 GBP |
0.3103 GBP |
0.3209 GBP |
0.3204 GBP |
| 2023-04-09 |
0.3142 GBP |
292,837.0125 ADA |
0.3107 GBP |
0.3100 GBP |
0.3160 GBP |
0.3158 GBP |
| 2023-04-08 |
0.3119 GBP |
40,375.7855 ADA |
0.3089 GBP |
0.3073 GBP |
0.3141 GBP |
0.3091 GBP |
| 2023-04-07 |
0.3058 GBP |
118,607.9480 ADA |
0.3082 GBP |
0.3028 GBP |
0.3097 GBP |
0.3081 GBP |
| 2023-04-06 |
0.3075 GBP |
338,822.1773 ADA |
0.3139 GBP |
0.3028 GBP |
0.3139 GBP |
0.3075 GBP |
| 2023-04-05 |
0.3165 GBP |
157,395.7207 ADA |
0.3111 GBP |
0.3101 GBP |
0.3203 GBP |
0.3147 GBP |
| 2023-04-04 |
0.3150 GBP |
166,920.4810 ADA |
0.3123 GBP |
0.3115 GBP |
0.3203 GBP |
0.3146 GBP |