Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.8228 GBP |
391,905.2258 ADA |
0.8113 GBP |
0.7951 GBP |
0.8357 GBP |
0.8313 GBP |
| 2022-04-06 |
0.8556 GBP |
395,925.0032 ADA |
0.8930 GBP |
0.8124 GBP |
0.8931 GBP |
0.8357 GBP |
| 2022-04-05 |
0.9120 GBP |
222,429.4148 ADA |
0.9208 GBP |
0.8979 GBP |
0.9278 GBP |
0.8995 GBP |
| 2022-04-04 |
0.9161 GBP |
268,706.2460 ADA |
0.9013 GBP |
0.8877 GBP |
0.9453 GBP |
0.9233 GBP |
| 2022-04-03 |
0.8954 GBP |
251,058.7327 ADA |
0.8826 GBP |
0.8733 GBP |
0.9147 GBP |
0.9061 GBP |
| 2022-04-02 |
0.8950 GBP |
141,270.0277 ADA |
0.8843 GBP |
0.8786 GBP |
0.9092 GBP |
0.8909 GBP |
| 2022-04-01 |
0.8770 GBP |
225,410.9484 ADA |
0.8701 GBP |
0.8438 GBP |
0.8964 GBP |
0.8905 GBP |
| 2022-03-31 |
0.9068 GBP |
423,393.7292 ADA |
0.9013 GBP |
0.8664 GBP |
0.9352 GBP |
0.8789 GBP |
| 2022-03-30 |
0.9059 GBP |
122,581.5952 ADA |
0.9040 GBP |
0.8873 GBP |
0.9259 GBP |
0.9076 GBP |
| 2022-03-29 |
0.9195 GBP |
111,781.2278 ADA |
0.8953 GBP |
0.8952 GBP |
0.9428 GBP |
0.9042 GBP |
| 2022-03-28 |
0.9202 GBP |
634,976.6805 ADA |
0.8997 GBP |
0.8837 GBP |
0.9500 GBP |
0.9042 GBP |
| 2022-03-27 |
0.8677 GBP |
213,611.0855 ADA |
0.8718 GBP |
0.8395 GBP |
0.8946 GBP |
0.8896 GBP |
| 2022-03-26 |
0.8489 GBP |
259,977.0523 ADA |
0.8300 GBP |
0.8183 GBP |
0.8743 GBP |
0.8640 GBP |
| 2022-03-25 |
0.8424 GBP |
438,804.0302 ADA |
0.8555 GBP |
0.8143 GBP |
0.8790 GBP |
0.8323 GBP |
| 2022-03-24 |
0.8651 GBP |
360,188.8122 ADA |
0.8389 GBP |
0.8188 GBP |
0.9004 GBP |
0.8700 GBP |
| 2022-03-23 |
0.7918 GBP |
680,494.3539 ADA |
0.7362 GBP |
0.7216 GBP |
0.8304 GBP |
0.8172 GBP |
| 2022-03-22 |
0.7296 GBP |
489,632.3397 ADA |
0.6977 GBP |
0.6902 GBP |
0.7440 GBP |
0.7324 GBP |
| 2022-03-21 |
0.6863 GBP |
377,955.7644 ADA |
0.6671 GBP |
0.6568 GBP |
0.7027 GBP |
0.6864 GBP |
| 2022-03-20 |
0.6731 GBP |
164,990.2351 ADA |
0.6855 GBP |
0.6561 GBP |
0.6924 GBP |
0.6654 GBP |
| 2022-03-19 |
0.6649 GBP |
440,885.3265 ADA |
0.6476 GBP |
0.6476 GBP |
0.6939 GBP |
0.6833 GBP |
| 2022-03-18 |
0.6428 GBP |
267,118.7956 ADA |
0.6348 GBP |
0.6259 GBP |
0.6511 GBP |
0.6477 GBP |
| 2022-03-17 |
0.6404 GBP |
480,669.1278 ADA |
0.6395 GBP |
0.6305 GBP |
0.6511 GBP |
0.6367 GBP |
| 2022-03-16 |
0.6227 GBP |
150,290.1746 ADA |
0.6131 GBP |
0.6096 GBP |
0.6376 GBP |
0.6357 GBP |
| 2022-03-15 |
0.6154 GBP |
514,285.6933 ADA |
0.6168 GBP |
0.6020 GBP |
0.6506 GBP |
0.6159 GBP |
| 2022-03-14 |
0.6102 GBP |
272,088.5603 ADA |
0.6011 GBP |
0.5975 GBP |
0.6229 GBP |
0.6196 GBP |
| 2022-03-13 |
0.6180 GBP |
191,861.3232 ADA |
0.6050 GBP |
0.6005 GBP |
0.6272 GBP |
0.6043 GBP |
| 2022-03-12 |
0.6086 GBP |
133,837.1995 ADA |
0.6051 GBP |
0.6045 GBP |
0.6145 GBP |
0.6065 GBP |
| 2022-03-11 |
0.6087 GBP |
254,111.6929 ADA |
0.6154 GBP |
0.6000 GBP |
0.6243 GBP |
0.6070 GBP |
| 2022-03-10 |
0.6124 GBP |
373,970.9298 ADA |
0.6435 GBP |
0.6000 GBP |
0.6456 GBP |
0.6195 GBP |
| 2022-03-09 |
0.6409 GBP |
626,503.5243 ADA |
0.6111 GBP |
0.6109 GBP |
0.6539 GBP |
0.6370 GBP |
| 2022-03-08 |
0.6079 GBP |
204,200.6822 ADA |
0.6035 GBP |
0.6023 GBP |
0.6245 GBP |
0.6113 GBP |
| 2022-03-07 |
0.6175 GBP |
468,823.3699 ADA |
0.6200 GBP |
0.5950 GBP |
0.6430 GBP |
0.6161 GBP |
| 2022-03-06 |
0.6385 GBP |
179,367.7878 ADA |
0.6528 GBP |
0.6274 GBP |
0.6577 GBP |
0.6383 GBP |
| 2022-03-05 |
0.6528 GBP |
273,494.4713 ADA |
0.6328 GBP |
0.6200 GBP |
0.6670 GBP |
0.6527 GBP |
| 2022-03-04 |
0.6532 GBP |
294,490.3242 ADA |
0.6734 GBP |
0.6271 GBP |
0.6734 GBP |
0.6372 GBP |
| 2022-03-03 |
0.6767 GBP |
349,684.0008 ADA |
0.6992 GBP |
0.6650 GBP |
0.7052 GBP |
0.6792 GBP |
| 2022-03-02 |
0.7122 GBP |
532,169.7020 ADA |
0.7182 GBP |
0.6936 GBP |
0.7322 GBP |
0.7038 GBP |
| 2022-03-01 |
0.7240 GBP |
356,446.1653 ADA |
0.7203 GBP |
0.7023 GBP |
0.7522 GBP |
0.7194 GBP |
| 2022-02-28 |
0.6882 GBP |
522,387.4849 ADA |
0.6400 GBP |
0.6314 GBP |
0.7225 GBP |
0.7140 GBP |
| 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 |