Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.4189 GBP |
336,072.0945 ADA |
0.4090 GBP |
0.3975 GBP |
0.4370 GBP |
0.4289 GBP |
| 2022-07-18 |
0.4011 GBP |
372,351.2583 ADA |
0.3768 GBP |
0.3755 GBP |
0.4164 GBP |
0.3994 GBP |
| 2022-07-17 |
0.3830 GBP |
192,467.8016 ADA |
0.3868 GBP |
0.3733 GBP |
0.3916 GBP |
0.3755 GBP |
| 2022-07-16 |
0.3748 GBP |
329,377.6278 ADA |
0.3718 GBP |
0.3644 GBP |
0.3858 GBP |
0.3816 GBP |
| 2022-07-15 |
0.3726 GBP |
184,486.3893 ADA |
0.3740 GBP |
0.3653 GBP |
0.3793 GBP |
0.3728 GBP |
| 2022-07-14 |
0.3626 GBP |
284,784.7678 ADA |
0.3681 GBP |
0.3529 GBP |
0.3766 GBP |
0.3722 GBP |
| 2022-07-13 |
0.3524 GBP |
406,240.4397 ADA |
0.3503 GBP |
0.3401 GBP |
0.3647 GBP |
0.3642 GBP |
| 2022-07-12 |
0.3637 GBP |
333,474.8744 ADA |
0.3633 GBP |
0.3541 GBP |
0.3703 GBP |
0.3541 GBP |
| 2022-07-11 |
0.3742 GBP |
258,545.8018 ADA |
0.3834 GBP |
0.3651 GBP |
0.3849 GBP |
0.3651 GBP |
| 2022-07-10 |
0.3885 GBP |
82,469.1324 ADA |
0.3969 GBP |
0.3794 GBP |
0.3970 GBP |
0.3843 GBP |
| 2022-07-09 |
0.3981 GBP |
159,137.9246 ADA |
0.3887 GBP |
0.3881 GBP |
0.4021 GBP |
0.3998 GBP |
| 2022-07-08 |
0.3929 GBP |
87,084.5853 ADA |
0.3971 GBP |
0.3852 GBP |
0.4077 GBP |
0.3891 GBP |
| 2022-07-07 |
0.3942 GBP |
172,949.7676 ADA |
0.3872 GBP |
0.3868 GBP |
0.4001 GBP |
0.3950 GBP |
| 2022-07-06 |
0.3829 GBP |
113,648.2055 ADA |
0.3812 GBP |
0.3734 GBP |
0.3889 GBP |
0.3876 GBP |
| 2022-07-05 |
0.3801 GBP |
190,924.1758 ADA |
0.3865 GBP |
0.3726 GBP |
0.3885 GBP |
0.3823 GBP |
| 2022-07-04 |
0.3783 GBP |
123,172.2286 ADA |
0.3760 GBP |
0.3672 GBP |
0.3904 GBP |
0.3858 GBP |
| 2022-07-03 |
0.3707 GBP |
84,947.7677 ADA |
0.3761 GBP |
0.3666 GBP |
0.3791 GBP |
0.3774 GBP |
| 2022-07-02 |
0.3711 GBP |
117,460.1115 ADA |
0.3689 GBP |
0.3641 GBP |
0.3805 GBP |
0.3778 GBP |
| 2022-07-01 |
0.3745 GBP |
173,550.8692 ADA |
0.3765 GBP |
0.3677 GBP |
0.3887 GBP |
0.3714 GBP |
| 2022-06-30 |
0.3675 GBP |
561,233.6502 ADA |
0.3817 GBP |
0.3568 GBP |
0.3826 GBP |
0.3670 GBP |
| 2022-06-29 |
0.3832 GBP |
346,135.8191 ADA |
0.3849 GBP |
0.3789 GBP |
0.3901 GBP |
0.3839 GBP |
| 2022-06-28 |
0.3937 GBP |
118,654.9895 ADA |
0.3953 GBP |
0.3850 GBP |
0.4063 GBP |
0.3859 GBP |
| 2022-06-27 |
0.4024 GBP |
272,974.5998 ADA |
0.3991 GBP |
0.3890 GBP |
0.4130 GBP |
0.4000 GBP |
| 2022-06-26 |
0.4186 GBP |
387,729.6101 ADA |
0.4062 GBP |
0.3990 GBP |
0.4275 GBP |
0.3990 GBP |
| 2022-06-25 |
0.4038 GBP |
220,689.2566 ADA |
0.4050 GBP |
0.3901 GBP |
0.4132 GBP |
0.4063 GBP |
| 2022-06-24 |
0.4041 GBP |
476,618.5549 ADA |
0.3909 GBP |
0.3909 GBP |
0.4138 GBP |
0.4099 GBP |
| 2022-06-23 |
0.3864 GBP |
201,538.2503 ADA |
0.3730 GBP |
0.3730 GBP |
0.3912 GBP |
0.3912 GBP |
| 2022-06-22 |
0.3827 GBP |
129,950.5608 ADA |
0.3885 GBP |
0.3728 GBP |
0.3903 GBP |
0.3763 GBP |
| 2022-06-21 |
0.4053 GBP |
667,531.0038 ADA |
0.4013 GBP |
0.3872 GBP |
0.4150 GBP |
0.3954 GBP |
| 2022-06-20 |
0.3951 GBP |
615,977.2785 ADA |
0.3971 GBP |
0.3767 GBP |
0.4125 GBP |
0.3948 GBP |
| 2022-06-19 |
0.3796 GBP |
548,979.1016 ADA |
0.3705 GBP |
0.3561 GBP |
0.3970 GBP |
0.3960 GBP |
| 2022-06-18 |
0.3700 GBP |
852,877.8738 ADA |
0.3989 GBP |
0.3450 GBP |
0.4036 GBP |
0.3657 GBP |
| 2022-06-17 |
0.4001 GBP |
243,118.1209 ADA |
0.3885 GBP |
0.3843 GBP |
0.4087 GBP |
0.4003 GBP |
| 2022-06-16 |
0.4059 GBP |
568,110.0558 ADA |
0.4436 GBP |
0.3800 GBP |
0.4457 GBP |
0.3800 GBP |
| 2022-06-15 |
0.4014 GBP |
1,035,658.4232 ADA |
0.3988 GBP |
0.3711 GBP |
0.4413 GBP |
0.4364 GBP |
| 2022-06-14 |
0.3938 GBP |
685,688.0322 ADA |
0.3812 GBP |
0.3597 GBP |
0.4250 GBP |
0.3858 GBP |
| 2022-06-13 |
0.3733 GBP |
1,186,803.0317 ADA |
0.4009 GBP |
0.3568 GBP |
0.4061 GBP |
0.3817 GBP |
| 2022-06-12 |
0.4209 GBP |
623,828.0621 ADA |
0.4498 GBP |
0.4049 GBP |
0.4538 GBP |
0.4127 GBP |
| 2022-06-11 |
0.4673 GBP |
249,038.5421 ADA |
0.4683 GBP |
0.4419 GBP |
0.5000 GBP |
0.4558 GBP |
| 2022-06-10 |
0.4795 GBP |
400,849.9556 ADA |
0.5055 GBP |
0.4632 GBP |
0.5072 GBP |
0.4738 GBP |
| 2022-06-09 |
0.5130 GBP |
136,512.5241 ADA |
0.5121 GBP |
0.4984 GBP |
0.5233 GBP |
0.5079 GBP |
| 2022-06-08 |
0.5122 GBP |
230,362.9387 ADA |
0.4872 GBP |
0.4860 GBP |
0.5300 GBP |
0.5113 GBP |
| 2022-06-07 |
0.4890 GBP |
262,658.0871 ADA |
0.4849 GBP |
0.4569 GBP |
0.5076 GBP |
0.4881 GBP |
| 2022-06-06 |
0.4917 GBP |
979,763.9877 ADA |
0.4539 GBP |
0.4539 GBP |
0.5129 GBP |
0.4869 GBP |
| 2022-06-05 |
0.4530 GBP |
93,725.8656 ADA |
0.4530 GBP |
0.4449 GBP |
0.4640 GBP |
0.4573 GBP |
| 2022-06-04 |
0.4494 GBP |
172,203.4983 ADA |
0.4473 GBP |
0.4363 GBP |
0.4565 GBP |
0.4512 GBP |
| 2022-06-03 |
0.4428 GBP |
470,565.6030 ADA |
0.4641 GBP |
0.4288 GBP |
0.4790 GBP |
0.4444 GBP |
| 2022-06-02 |
0.4618 GBP |
214,836.7579 ADA |
0.4409 GBP |
0.4409 GBP |
0.4739 GBP |
0.4633 GBP |
| 2022-06-01 |
0.4659 GBP |
368,243.6450 ADA |
0.4928 GBP |
0.4300 GBP |
0.4997 GBP |
0.4444 GBP |
| 2022-05-31 |
0.5011 GBP |
1,105,958.2729 ADA |
0.4539 GBP |
0.4521 GBP |
0.5427 GBP |
0.5005 GBP |