Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |