Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.9003 GBP |
564,903.2422 ADA |
0.9427 GBP |
0.8800 GBP |
0.9447 GBP |
0.8951 GBP |
| 2022-01-06 |
0.9112 GBP |
546,570.9834 ADA |
0.9070 GBP |
0.8800 GBP |
0.9568 GBP |
0.9468 GBP |
| 2022-01-05 |
0.9525 GBP |
738,272.0964 ADA |
0.9700 GBP |
0.9039 GBP |
0.9983 GBP |
0.9056 GBP |
| 2022-01-04 |
0.9790 GBP |
402,413.5875 ADA |
0.9785 GBP |
0.9620 GBP |
0.9979 GBP |
0.9740 GBP |
| 2022-01-03 |
0.9897 GBP |
383,144.1610 ADA |
1.0193 GBP |
0.9736 GBP |
1.0193 GBP |
0.9796 GBP |
| 2022-01-02 |
1.0100 GBP |
145,310.2671 ADA |
1.0223 GBP |
0.9955 GBP |
1.0267 GBP |
1.0095 GBP |
| 2022-01-01 |
0.9855 GBP |
118,832.6115 ADA |
0.9699 GBP |
0.9670 GBP |
1.0086 GBP |
1.0063 GBP |
| 2021-12-31 |
0.9918 GBP |
662,782.7003 ADA |
0.9997 GBP |
0.9464 GBP |
1.0217 GBP |
0.9714 GBP |
| 2021-12-30 |
0.9899 GBP |
330,512.2275 ADA |
0.9883 GBP |
0.9632 GBP |
1.0206 GBP |
1.0042 GBP |
| 2021-12-29 |
1.0241 GBP |
1,000,171.0292 ADA |
1.0427 GBP |
0.9819 GBP |
1.0654 GBP |
0.9850 GBP |
| 2021-12-28 |
1.0892 GBP |
784,961.1442 ADA |
1.1280 GBP |
1.0222 GBP |
1.1442 GBP |
1.0574 GBP |
| 2021-12-27 |
1.1504 GBP |
733,185.0159 ADA |
1.0908 GBP |
1.0839 GBP |
1.1870 GBP |
1.1398 GBP |
| 2021-12-26 |
1.0808 GBP |
353,310.6944 ADA |
1.0856 GBP |
1.0547 GBP |
1.0959 GBP |
1.0915 GBP |
| 2021-12-25 |
1.0751 GBP |
105,047.3433 ADA |
1.0403 GBP |
1.0385 GBP |
1.0899 GBP |
1.0819 GBP |
| 2021-12-24 |
1.0726 GBP |
416,358.2735 ADA |
1.0928 GBP |
1.0375 GBP |
1.1111 GBP |
1.0375 GBP |
| 2021-12-23 |
1.0266 GBP |
354,220.9987 ADA |
0.9907 GBP |
0.9793 GBP |
1.1017 GBP |
1.0906 GBP |
| 2021-12-22 |
0.9973 GBP |
290,447.4575 ADA |
0.9707 GBP |
0.9635 GBP |
1.0257 GBP |
0.9920 GBP |
| 2021-12-21 |
0.9539 GBP |
295,115.6828 ADA |
0.9371 GBP |
0.9302 GBP |
0.9683 GBP |
0.9652 GBP |
| 2021-12-20 |
0.9296 GBP |
594,639.5346 ADA |
0.9387 GBP |
0.9081 GBP |
0.9539 GBP |
0.9403 GBP |
| 2021-12-19 |
0.9543 GBP |
282,279.6861 ADA |
0.9385 GBP |
0.9381 GBP |
0.9850 GBP |
0.9520 GBP |
| 2021-12-18 |
0.9378 GBP |
200,868.4431 ADA |
0.9233 GBP |
0.9095 GBP |
0.9548 GBP |
0.9423 GBP |
| 2021-12-17 |
0.9236 GBP |
798,324.9894 ADA |
0.9323 GBP |
0.8917 GBP |
0.9462 GBP |
0.9252 GBP |
| 2021-12-16 |
0.9818 GBP |
252,187.6413 ADA |
0.9887 GBP |
0.9359 GBP |
1.0003 GBP |
0.9359 GBP |
| 2021-12-15 |
0.9480 GBP |
401,641.2790 ADA |
0.9562 GBP |
0.9144 GBP |
1.0004 GBP |
0.9911 GBP |
| 2021-12-14 |
0.9386 GBP |
270,564.2642 ADA |
0.9274 GBP |
0.9090 GBP |
0.9689 GBP |
0.9525 GBP |
| 2021-12-13 |
0.9453 GBP |
372,059.3321 ADA |
1.0160 GBP |
0.9100 GBP |
1.0160 GBP |
0.9372 GBP |
| 2021-12-12 |
1.0262 GBP |
180,303.8620 ADA |
1.0257 GBP |
0.9969 GBP |
1.0650 GBP |
1.0198 GBP |
| 2021-12-11 |
0.9527 GBP |
439,633.4856 ADA |
0.9132 GBP |
0.8978 GBP |
1.0263 GBP |
1.0152 GBP |
| 2021-12-10 |
0.9674 GBP |
319,557.1603 ADA |
0.9794 GBP |
0.9292 GBP |
1.0055 GBP |
0.9309 GBP |
| 2021-12-09 |
1.0120 GBP |
498,182.4296 ADA |
1.0575 GBP |
0.9766 GBP |
1.0604 GBP |
0.9847 GBP |
| 2021-12-08 |
1.0426 GBP |
415,757.7445 ADA |
1.0410 GBP |
1.0151 GBP |
1.0763 GBP |
1.0533 GBP |
| 2021-12-07 |
1.0932 GBP |
811,025.1831 ADA |
1.0814 GBP |
1.0375 GBP |
1.1152 GBP |
1.0420 GBP |
| 2021-12-06 |
1.0049 GBP |
627,065.7642 ADA |
1.0459 GBP |
0.9495 GBP |
1.0865 GBP |
1.0744 GBP |
| 2021-12-05 |
1.0196 GBP |
484,752.9726 ADA |
1.0795 GBP |
0.9763 GBP |
1.0865 GBP |
1.0298 GBP |
| 2021-12-04 |
1.0302 GBP |
1,727,094.7129 ADA |
1.1768 GBP |
0.9260 GBP |
1.1778 GBP |
1.0854 GBP |
| 2021-12-03 |
1.2181 GBP |
617,010.2012 ADA |
1.2940 GBP |
1.1506 GBP |
1.2998 GBP |
1.1890 GBP |
| 2021-12-02 |
1.2464 GBP |
851,535.7836 ADA |
1.1639 GBP |
1.1447 GBP |
1.3217 GBP |
1.2946 GBP |
| 2021-12-01 |
1.1901 GBP |
346,708.2461 ADA |
1.1673 GBP |
1.1557 GBP |
1.2166 GBP |
1.1618 GBP |
| 2021-11-30 |
1.1929 GBP |
498,079.8530 ADA |
1.2107 GBP |
1.1619 GBP |
1.2232 GBP |
1.1705 GBP |
| 2021-11-29 |
1.3176 GBP |
1,060,114.6958 ADA |
1.1992 GBP |
1.1709 GBP |
1.7972 GBP |
1.2063 GBP |
| 2021-11-28 |
1.1189 GBP |
842,574.1790 ADA |
1.1595 GBP |
1.0683 GBP |
1.1918 GBP |
1.1824 GBP |
| 2021-11-27 |
1.1751 GBP |
235,490.6251 ADA |
1.1508 GBP |
1.1508 GBP |
1.1884 GBP |
1.1661 GBP |
| 2021-11-26 |
1.1629 GBP |
1,300,025.2832 ADA |
1.2611 GBP |
1.1261 GBP |
1.2669 GBP |
1.1726 GBP |
| 2021-11-25 |
1.2760 GBP |
810,702.5930 ADA |
1.2507 GBP |
1.2166 GBP |
1.3146 GBP |
1.2641 GBP |
| 2021-11-24 |
1.2422 GBP |
931,704.9409 ADA |
1.3095 GBP |
1.1949 GBP |
1.3095 GBP |
1.2422 GBP |
| 2021-11-23 |
1.3224 GBP |
908,926.7578 ADA |
1.3282 GBP |
1.2000 GBP |
1.3551 GBP |
1.3087 GBP |
| 2021-11-22 |
1.3417 GBP |
400,784.2316 ADA |
1.3671 GBP |
1.3155 GBP |
1.3671 GBP |
1.3300 GBP |
| 2021-11-21 |
1.3925 GBP |
435,782.3171 ADA |
1.4322 GBP |
1.3742 GBP |
1.4323 GBP |
1.3833 GBP |
| 2021-11-20 |
1.4171 GBP |
257,250.3442 ADA |
1.3897 GBP |
1.3884 GBP |
1.4564 GBP |
1.4280 GBP |
| 2021-11-19 |
1.3614 GBP |
390,611.6269 ADA |
1.3269 GBP |
1.3023 GBP |
1.4057 GBP |
1.3914 GBP |