Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.6496 GBP |
286,999.2992 ADA |
0.6618 GBP |
0.6253 GBP |
0.6814 GBP |
0.6324 GBP |
| 2022-02-26 |
0.6746 GBP |
249,698.9494 ADA |
0.6728 GBP |
0.6591 GBP |
0.6924 GBP |
0.6690 GBP |
| 2022-02-25 |
0.6482 GBP |
375,128.0335 ADA |
0.6338 GBP |
0.6212 GBP |
0.6757 GBP |
0.6698 GBP |
| 2022-02-24 |
0.5785 GBP |
2,249,134.5475 ADA |
0.6382 GBP |
0.5105 GBP |
0.6694 GBP |
0.6438 GBP |
| 2022-02-23 |
0.6754 GBP |
601,591.0045 ADA |
0.6521 GBP |
0.6451 GBP |
0.7062 GBP |
0.6572 GBP |
| 2022-02-22 |
0.6270 GBP |
1,037,150.3409 ADA |
0.6331 GBP |
0.5997 GBP |
0.6602 GBP |
0.6522 GBP |
| 2022-02-21 |
0.6801 GBP |
666,726.5303 ADA |
0.6860 GBP |
0.6314 GBP |
0.7274 GBP |
0.6396 GBP |
| 2022-02-20 |
0.6918 GBP |
575,745.3440 ADA |
0.7330 GBP |
0.6770 GBP |
0.7330 GBP |
0.6978 GBP |
| 2022-02-19 |
0.7310 GBP |
138,442.5236 ADA |
0.7362 GBP |
0.7179 GBP |
0.7493 GBP |
0.7347 GBP |
| 2022-02-18 |
0.7437 GBP |
291,837.3380 ADA |
0.7476 GBP |
0.7250 GBP |
0.7640 GBP |
0.7295 GBP |
| 2022-02-17 |
0.7707 GBP |
165,961.9149 ADA |
0.7965 GBP |
0.7423 GBP |
0.8031 GBP |
0.7531 GBP |
| 2022-02-16 |
0.8030 GBP |
147,827.2165 ADA |
0.8171 GBP |
0.7868 GBP |
0.8197 GBP |
0.8001 GBP |
| 2022-02-15 |
0.8024 GBP |
209,034.2834 ADA |
0.7765 GBP |
0.7765 GBP |
0.8213 GBP |
0.8107 GBP |
| 2022-02-14 |
0.7693 GBP |
173,449.8514 ADA |
0.7661 GBP |
0.7538 GBP |
0.7795 GBP |
0.7771 GBP |
| 2022-02-13 |
0.7773 GBP |
65,663.7672 ADA |
0.7793 GBP |
0.7629 GBP |
0.7937 GBP |
0.7708 GBP |
| 2022-02-12 |
0.7886 GBP |
284,772.7289 ADA |
0.7934 GBP |
0.7619 GBP |
0.8035 GBP |
0.7764 GBP |
| 2022-02-11 |
0.8301 GBP |
442,354.4620 ADA |
0.8452 GBP |
0.7887 GBP |
0.8606 GBP |
0.7914 GBP |
| 2022-02-10 |
0.8791 GBP |
423,690.6868 ADA |
0.8809 GBP |
0.8500 GBP |
0.9023 GBP |
0.8649 GBP |
| 2022-02-09 |
0.8782 GBP |
155,150.4122 ADA |
0.8707 GBP |
0.8518 GBP |
0.8962 GBP |
0.8881 GBP |
| 2022-02-08 |
0.8692 GBP |
723,169.6853 ADA |
0.8885 GBP |
0.8000 GBP |
0.9325 GBP |
0.8588 GBP |
| 2022-02-07 |
0.8709 GBP |
417,799.5558 ADA |
0.8432 GBP |
0.8344 GBP |
0.8951 GBP |
0.8887 GBP |
| 2022-02-06 |
0.8315 GBP |
183,124.9999 ADA |
0.8315 GBP |
0.8124 GBP |
0.8447 GBP |
0.8415 GBP |
| 2022-02-05 |
0.8472 GBP |
355,891.5025 ADA |
0.8417 GBP |
0.8124 GBP |
0.8700 GBP |
0.8317 GBP |
| 2022-02-04 |
0.8072 GBP |
506,108.7832 ADA |
0.7797 GBP |
0.7700 GBP |
0.8276 GBP |
0.8275 GBP |
| 2022-02-03 |
0.7680 GBP |
232,171.3645 ADA |
0.7594 GBP |
0.7478 GBP |
0.7795 GBP |
0.7711 GBP |
| 2022-02-02 |
0.7836 GBP |
331,842.8032 ADA |
0.8100 GBP |
0.7555 GBP |
0.8133 GBP |
0.7607 GBP |
| 2022-02-01 |
0.7871 GBP |
241,411.2972 ADA |
0.7800 GBP |
0.7702 GBP |
0.7997 GBP |
0.7936 GBP |
| 2022-01-31 |
0.7653 GBP |
772,317.4190 ADA |
0.7729 GBP |
0.6700 GBP |
0.7886 GBP |
0.7801 GBP |
| 2022-01-30 |
0.7853 GBP |
363,091.9450 ADA |
0.7920 GBP |
0.7662 GBP |
0.8050 GBP |
0.7718 GBP |
| 2022-01-29 |
0.7934 GBP |
379,852.2622 ADA |
0.7835 GBP |
0.7785 GBP |
0.8102 GBP |
0.7906 GBP |
| 2022-01-28 |
0.7750 GBP |
201,872.9280 ADA |
0.7852 GBP |
0.7566 GBP |
0.7910 GBP |
0.7870 GBP |
| 2022-01-27 |
0.7777 GBP |
532,244.0224 ADA |
0.7962 GBP |
0.7498 GBP |
0.8054 GBP |
0.7810 GBP |
| 2022-01-26 |
0.8148 GBP |
1,069,948.2863 ADA |
0.7702 GBP |
0.7588 GBP |
0.8573 GBP |
0.8066 GBP |
| 2022-01-25 |
0.7657 GBP |
655,725.8417 ADA |
0.7882 GBP |
0.7373 GBP |
0.7956 GBP |
0.7757 GBP |
| 2022-01-24 |
0.7558 GBP |
1,409,636.9976 ADA |
0.8241 GBP |
0.7065 GBP |
0.8241 GBP |
0.7937 GBP |
| 2022-01-23 |
0.8195 GBP |
768,600.9354 ADA |
0.7899 GBP |
0.7785 GBP |
0.8664 GBP |
0.8291 GBP |
| 2022-01-22 |
0.7657 GBP |
2,290,205.0132 ADA |
0.8271 GBP |
0.6813 GBP |
0.8511 GBP |
0.7827 GBP |
| 2022-01-21 |
0.8666 GBP |
928,022.2742 ADA |
0.9245 GBP |
0.8139 GBP |
0.9420 GBP |
0.8276 GBP |
| 2022-01-20 |
0.9955 GBP |
419,418.0104 ADA |
0.9787 GBP |
0.9385 GBP |
1.0426 GBP |
0.9499 GBP |
| 2022-01-19 |
1.0216 GBP |
404,919.1008 ADA |
1.0750 GBP |
0.9750 GBP |
1.1270 GBP |
0.9907 GBP |
| 2022-01-18 |
1.0842 GBP |
909,737.2473 ADA |
1.1719 GBP |
1.0431 GBP |
1.1965 GBP |
1.0787 GBP |
| 2022-01-17 |
1.1116 GBP |
1,054,693.7054 ADA |
1.0373 GBP |
1.0170 GBP |
1.1524 GBP |
1.1494 GBP |
| 2022-01-16 |
1.0072 GBP |
682,120.0467 ADA |
0.9455 GBP |
0.9430 GBP |
1.0400 GBP |
1.0329 GBP |
| 2022-01-15 |
0.9371 GBP |
102,150.9999 ADA |
0.9441 GBP |
0.9170 GBP |
0.9649 GBP |
0.9536 GBP |
| 2022-01-14 |
0.9289 GBP |
296,195.7866 ADA |
0.8963 GBP |
0.8933 GBP |
0.9547 GBP |
0.9339 GBP |
| 2022-01-13 |
0.9307 GBP |
412,274.6152 ADA |
0.9598 GBP |
0.9000 GBP |
0.9865 GBP |
0.9070 GBP |
| 2022-01-12 |
0.9038 GBP |
570,374.8233 ADA |
0.8758 GBP |
0.8729 GBP |
0.9540 GBP |
0.9540 GBP |
| 2022-01-11 |
0.8556 GBP |
343,787.4321 ADA |
0.8270 GBP |
0.8270 GBP |
0.8783 GBP |
0.8678 GBP |
| 2022-01-10 |
0.8273 GBP |
938,551.5697 ADA |
0.8600 GBP |
0.7931 GBP |
0.8694 GBP |
0.8333 GBP |
| 2022-01-09 |
0.8697 GBP |
519,443.9717 ADA |
0.8696 GBP |
0.8470 GBP |
0.8882 GBP |
0.8650 GBP |