Crypto exchange Kraken

Market Cardano (ADA) / GBP

Identifier on Kraken: ADAGBP
Date Price Volume Open Low High Close
2021-11-18 1.3341 GBP 452,443.5918 ADA 1.3912 GBP 1.2500 GBP 1.4108 GBP 1.3242 GBP
2021-11-17 1.3787 GBP 535,510.0593 ADA 1.3979 GBP 1.3409 GBP 1.4091 GBP 1.3800 GBP
2021-11-16 1.4096 GBP 1,473,984.0449 ADA 1.5014 GBP 1.3120 GBP 1.5014 GBP 1.4131 GBP
2021-11-15 1.5275 GBP 329,078.3788 ADA 1.5243 GBP 1.5014 GBP 1.5614 GBP 1.5084 GBP
2021-11-14 1.5168 GBP 178,043.0339 ADA 1.5372 GBP 1.5011 GBP 1.5432 GBP 1.5217 GBP
2021-11-13 1.5309 GBP 360,716.0035 ADA 1.5329 GBP 1.5090 GBP 1.5504 GBP 1.5295 GBP
2021-11-12 1.5226 GBP 438,291.4010 ADA 1.5552 GBP 1.4870 GBP 1.5691 GBP 1.5317 GBP
2021-11-11 1.5726 GBP 355,010.2278 ADA 1.5578 GBP 1.5400 GBP 1.6070 GBP 1.5736 GBP
2021-11-10 1.5893 GBP 930,436.9404 ADA 1.6824 GBP 1.4500 GBP 1.7144 GBP 1.5518 GBP
2021-11-09 1.6751 GBP 1,398,472.7685 ADA 1.5641 GBP 1.5545 GBP 1.7500 GBP 1.7000 GBP
2021-11-08 1.5232 GBP 349,878.6715 ADA 1.4945 GBP 1.4910 GBP 1.5765 GBP 1.5577 GBP
2021-11-07 1.4855 GBP 263,754.0341 ADA 1.4871 GBP 1.4666 GBP 1.5070 GBP 1.4971 GBP
2021-11-06 1.4655 GBP 326,716.2065 ADA 1.4668 GBP 1.4434 GBP 1.5100 GBP 1.4806 GBP
2021-11-05 1.4793 GBP 235,283.7180 ADA 1.4683 GBP 1.4564 GBP 1.4949 GBP 1.4672 GBP
2021-11-04 1.4784 GBP 804,181.7715 ADA 1.5030 GBP 1.4400 GBP 1.5311 GBP 1.4682 GBP
2021-11-03 1.5163 GBP 985,789.3808 ADA 1.4456 GBP 1.4279 GBP 1.5729 GBP 1.5098 GBP
2021-11-02 1.4449 GBP 411,132.3170 ADA 1.4292 GBP 1.4192 GBP 1.4658 GBP 1.4407 GBP
2021-11-01 1.4410 GBP 518,886.2952 ADA 1.4360 GBP 1.4021 GBP 1.4779 GBP 1.4279 GBP
2021-10-31 1.4310 GBP 223,625.1604 ADA 1.4303 GBP 1.4060 GBP 1.4803 GBP 1.4429 GBP
2021-10-30 1.4407 GBP 217,176.9033 ADA 1.4702 GBP 1.4099 GBP 1.4702 GBP 1.4203 GBP
2021-10-29 1.4586 GBP 554,368.6897 ADA 1.4440 GBP 1.4361 GBP 1.4853 GBP 1.4690 GBP
2021-10-28 1.4528 GBP 1,004,360.0824 ADA 1.4070 GBP 1.3937 GBP 1.4982 GBP 1.4460 GBP
2021-10-27 1.4325 GBP 1,251,887.1179 ADA 1.5572 GBP 1.3300 GBP 1.5647 GBP 1.4145 GBP
2021-10-26 1.5745 GBP 395,501.5602 ADA 1.5582 GBP 1.5448 GBP 1.5989 GBP 1.5536 GBP
2021-10-25 1.5585 GBP 411,140.0521 ADA 1.5417 GBP 1.5370 GBP 1.5815 GBP 1.5590 GBP
2021-10-24 1.5438 GBP 170,946.5564 ADA 1.5727 GBP 1.5240 GBP 1.5741 GBP 1.5390 GBP
2021-10-23 1.5659 GBP 250,319.2465 ADA 1.5697 GBP 1.5553 GBP 1.5800 GBP 1.5687 GBP
2021-10-22 1.5755 GBP 410,781.3732 ADA 1.5571 GBP 1.5500 GBP 1.6016 GBP 1.5670 GBP
2021-10-21 1.6159 GBP 767,846.9786 ADA 1.5825 GBP 1.5500 GBP 1.6625 GBP 1.5556 GBP
2021-10-20 1.5774 GBP 614,866.6840 ADA 1.5296 GBP 1.5150 GBP 1.6004 GBP 1.5743 GBP
2021-10-19 1.5372 GBP 334,428.3939 ADA 1.5460 GBP 1.5187 GBP 1.5651 GBP 1.5294 GBP
2021-10-18 1.5548 GBP 661,529.1886 ADA 1.5664 GBP 1.5338 GBP 1.5789 GBP 1.5501 GBP
2021-10-17 1.5609 GBP 209,893.5603 ADA 1.5849 GBP 1.5265 GBP 1.5889 GBP 1.5559 GBP
2021-10-16 1.5989 GBP 297,657.4135 ADA 1.6224 GBP 1.5700 GBP 1.6339 GBP 1.5893 GBP
2021-10-15 1.5927 GBP 561,142.0730 ADA 1.5826 GBP 1.5581 GBP 1.6287 GBP 1.6150 GBP
2021-10-14 1.5948 GBP 292,024.9223 ADA 1.6012 GBP 1.5729 GBP 1.6200 GBP 1.5881 GBP
2021-10-13 1.5688 GBP 226,541.5913 ADA 1.5535 GBP 1.5313 GBP 1.6055 GBP 1.5966 GBP
2021-10-12 1.5490 GBP 601,400.4259 ADA 1.5976 GBP 1.5085 GBP 1.5976 GBP 1.5608 GBP
2021-10-11 1.6036 GBP 212,197.2079 ADA 1.6063 GBP 1.5555 GBP 1.6469 GBP 1.5897 GBP
2021-10-10 1.6303 GBP 295,020.3404 ADA 1.6588 GBP 1.5900 GBP 1.6700 GBP 1.6111 GBP
2021-10-09 1.6640 GBP 222,773.9817 ADA 1.6410 GBP 1.6347 GBP 1.6880 GBP 1.6642 GBP
2021-10-08 1.6738 GBP 405,097.3279 ADA 1.6732 GBP 1.6300 GBP 1.6984 GBP 1.6459 GBP
2021-10-07 1.6725 GBP 567,022.3912 ADA 1.6259 GBP 1.5850 GBP 1.7455 GBP 1.6664 GBP
2021-10-06 1.6076 GBP 488,083.2774 ADA 1.6378 GBP 1.5600 GBP 1.6574 GBP 1.6272 GBP
2021-10-05 1.6302 GBP 689,122.3840 ADA 1.6063 GBP 1.6000 GBP 1.6600 GBP 1.6497 GBP
2021-10-04 1.6020 GBP 942,821.0569 ADA 1.6579 GBP 1.5824 GBP 1.6591 GBP 1.6137 GBP
2021-10-03 1.6704 GBP 157,506.8966 ADA 1.6649 GBP 1.6410 GBP 1.7022 GBP 1.6589 GBP
2021-10-02 1.6769 GBP 294,332.5552 ADA 1.6626 GBP 1.6200 GBP 1.7123 GBP 1.6980 GBP
2021-10-01 1.6333 GBP 420,010.2979 ADA 1.5736 GBP 1.5562 GBP 1.6777 GBP 1.6499 GBP
2021-09-30 1.5563 GBP 204,499.2334 ADA 1.5355 GBP 1.5350 GBP 1.5830 GBP 1.5681 GBP