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 |