Crypto exchange Kraken

Market Cardano (ADA) / GBP

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