Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.3654 GBP |
821,464.6929 ADA |
0.3478 GBP |
0.3474 GBP |
0.3744 GBP |
0.3710 GBP |
| 2022-11-03 |
0.3491 GBP |
402,490.7132 ADA |
0.3393 GBP |
0.3350 GBP |
0.3540 GBP |
0.3524 GBP |
| 2022-11-02 |
0.3446 GBP |
544,986.5481 ADA |
0.3477 GBP |
0.3342 GBP |
0.3536 GBP |
0.3375 GBP |
| 2022-11-01 |
0.3533 GBP |
152,219.6369 ADA |
0.3535 GBP |
0.3484 GBP |
0.3597 GBP |
0.3487 GBP |
| 2022-10-31 |
0.3530 GBP |
290,062.7165 ADA |
0.3506 GBP |
0.3435 GBP |
0.3597 GBP |
0.3547 GBP |
| 2022-10-30 |
0.3527 GBP |
72,056.0380 ADA |
0.3616 GBP |
0.3439 GBP |
0.3621 GBP |
0.3456 GBP |
| 2022-10-29 |
0.3590 GBP |
728,735.1645 ADA |
0.3474 GBP |
0.3462 GBP |
0.3754 GBP |
0.3644 GBP |
| 2022-10-28 |
0.3374 GBP |
301,167.7100 ADA |
0.3366 GBP |
0.3289 GBP |
0.3536 GBP |
0.3483 GBP |
| 2022-10-27 |
0.3488 GBP |
133,696.6195 ADA |
0.3466 GBP |
0.3367 GBP |
0.3600 GBP |
0.3383 GBP |
| 2022-10-26 |
0.3475 GBP |
239,450.6993 ADA |
0.3518 GBP |
0.3449 GBP |
0.3559 GBP |
0.3472 GBP |
| 2022-10-25 |
0.3457 GBP |
490,790.7745 ADA |
0.3182 GBP |
0.3153 GBP |
0.3628 GBP |
0.3517 GBP |
| 2022-10-24 |
0.3230 GBP |
1,289,687.7562 ADA |
0.3208 GBP |
0.3137 GBP |
0.3700 GBP |
0.3158 GBP |
| 2022-10-23 |
0.3097 GBP |
361,513.4419 ADA |
0.3106 GBP |
0.3062 GBP |
0.3200 GBP |
0.3186 GBP |
| 2022-10-22 |
0.3093 GBP |
98,878.6354 ADA |
0.3089 GBP |
0.3043 GBP |
0.3128 GBP |
0.3123 GBP |
| 2022-10-21 |
0.3018 GBP |
806,738.0411 ADA |
0.3030 GBP |
0.2980 GBP |
0.3092 GBP |
0.3092 GBP |
| 2022-10-20 |
0.3001 GBP |
1,075,699.3865 ADA |
0.3113 GBP |
0.2800 GBP |
0.3167 GBP |
0.3040 GBP |
| 2022-10-19 |
0.3159 GBP |
183,579.0127 ADA |
0.3193 GBP |
0.3117 GBP |
0.3198 GBP |
0.3131 GBP |
| 2022-10-18 |
0.3236 GBP |
352,380.9222 ADA |
0.3286 GBP |
0.3157 GBP |
0.3292 GBP |
0.3185 GBP |
| 2022-10-17 |
0.3270 GBP |
312,699.4550 ADA |
0.3300 GBP |
0.3252 GBP |
0.3311 GBP |
0.3267 GBP |
| 2022-10-16 |
0.3291 GBP |
128,985.8543 ADA |
0.3263 GBP |
0.3260 GBP |
0.3349 GBP |
0.3296 GBP |
| 2022-10-15 |
0.3279 GBP |
151,514.4385 ADA |
0.3277 GBP |
0.3246 GBP |
0.3310 GBP |
0.3264 GBP |
| 2022-10-14 |
0.3377 GBP |
434,251.3280 ADA |
0.3343 GBP |
0.3235 GBP |
0.3431 GBP |
0.3246 GBP |
| 2022-10-13 |
0.3263 GBP |
1,412,771.2788 ADA |
0.3430 GBP |
0.3137 GBP |
0.3438 GBP |
0.3351 GBP |
| 2022-10-12 |
0.3481 GBP |
498,191.1294 ADA |
0.3566 GBP |
0.3393 GBP |
0.3594 GBP |
0.3432 GBP |
| 2022-10-11 |
0.3575 GBP |
444,463.5729 ADA |
0.3616 GBP |
0.3472 GBP |
0.3616 GBP |
0.3588 GBP |
| 2022-10-10 |
0.3740 GBP |
250,990.7019 ADA |
0.3818 GBP |
0.3653 GBP |
0.3850 GBP |
0.3667 GBP |
| 2022-10-09 |
0.3817 GBP |
144,405.1234 ADA |
0.3801 GBP |
0.3783 GBP |
0.3824 GBP |
0.3812 GBP |
| 2022-10-08 |
0.3824 GBP |
57,394.4120 ADA |
0.3828 GBP |
0.3783 GBP |
0.3850 GBP |
0.3783 GBP |
| 2022-10-07 |
0.3827 GBP |
510,063.2388 ADA |
0.3839 GBP |
0.3785 GBP |
0.3861 GBP |
0.3824 GBP |
| 2022-10-06 |
0.3836 GBP |
733,817.5666 ADA |
0.3803 GBP |
0.3799 GBP |
0.3865 GBP |
0.3844 GBP |
| 2022-10-05 |
0.3775 GBP |
503,495.5313 ADA |
0.3807 GBP |
0.3750 GBP |
0.3833 GBP |
0.3799 GBP |
| 2022-10-04 |
0.3789 GBP |
402,226.0133 ADA |
0.3770 GBP |
0.3751 GBP |
0.3820 GBP |
0.3809 GBP |
| 2022-10-03 |
0.3767 GBP |
153,610.5824 ADA |
0.3776 GBP |
0.3747 GBP |
0.3804 GBP |
0.3765 GBP |
| 2022-10-02 |
0.3828 GBP |
235,114.9045 ADA |
0.3870 GBP |
0.3773 GBP |
0.3879 GBP |
0.3799 GBP |
| 2022-10-01 |
0.3870 GBP |
154,229.0525 ADA |
0.3891 GBP |
0.3832 GBP |
0.3901 GBP |
0.3854 GBP |
| 2022-09-30 |
0.3913 GBP |
449,158.2312 ADA |
0.3923 GBP |
0.3849 GBP |
0.3949 GBP |
0.3861 GBP |
| 2022-09-29 |
0.3908 GBP |
432,099.6716 ADA |
0.4042 GBP |
0.3650 GBP |
0.4050 GBP |
0.3925 GBP |
| 2022-09-28 |
0.4024 GBP |
577,179.5300 ADA |
0.4114 GBP |
0.3979 GBP |
0.4118 GBP |
0.4031 GBP |
| 2022-09-27 |
0.4264 GBP |
3,283,467.1179 ADA |
0.4151 GBP |
0.4092 GBP |
0.4275 GBP |
0.4114 GBP |
| 2022-09-26 |
0.4185 GBP |
1,261,710.6749 ADA |
0.4109 GBP |
0.4060 GBP |
0.4350 GBP |
0.4194 GBP |
| 2022-09-25 |
0.4153 GBP |
252,383.0363 ADA |
0.4155 GBP |
0.4060 GBP |
0.4250 GBP |
0.4130 GBP |
| 2022-09-24 |
0.4240 GBP |
155,059.9048 ADA |
0.4256 GBP |
0.4177 GBP |
0.4305 GBP |
0.4177 GBP |
| 2022-09-23 |
0.4158 GBP |
314,265.2570 ADA |
0.4067 GBP |
0.4032 GBP |
0.4291 GBP |
0.4208 GBP |
| 2022-09-22 |
0.4011 GBP |
262,117.1006 ADA |
0.3920 GBP |
0.3890 GBP |
0.4139 GBP |
0.4092 GBP |
| 2022-09-21 |
0.3959 GBP |
349,587.0419 ADA |
0.3914 GBP |
0.3826 GBP |
0.4080 GBP |
0.3879 GBP |
| 2022-09-20 |
0.3901 GBP |
200,153.4523 ADA |
0.3955 GBP |
0.3841 GBP |
0.3955 GBP |
0.3888 GBP |
| 2022-09-19 |
0.3876 GBP |
318,679.6674 ADA |
0.3904 GBP |
0.3807 GBP |
0.3980 GBP |
0.3951 GBP |
| 2022-09-18 |
0.4131 GBP |
100,661.4796 ADA |
0.4241 GBP |
0.4047 GBP |
0.4291 GBP |
0.4047 GBP |
| 2022-09-17 |
0.4170 GBP |
612,384.0141 ADA |
0.4165 GBP |
0.4144 GBP |
0.4247 GBP |
0.4246 GBP |
| 2022-09-16 |
0.4041 GBP |
109,606.3546 ADA |
0.4070 GBP |
0.3989 GBP |
0.4095 GBP |
0.4079 GBP |