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 |