Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
1.5457 GBP |
360,392.2789 ADA |
1.5063 GBP |
1.4945 GBP |
1.5863 GBP |
1.5263 GBP |
| 2021-09-28 |
1.5456 GBP |
386,193.4196 ADA |
1.5550 GBP |
1.5023 GBP |
1.5841 GBP |
1.5228 GBP |
| 2021-09-27 |
1.6084 GBP |
224,240.8514 ADA |
1.6122 GBP |
1.5759 GBP |
1.6623 GBP |
1.5832 GBP |
| 2021-09-26 |
1.6349 GBP |
184,589.7683 ADA |
1.6781 GBP |
1.5765 GBP |
1.6829 GBP |
1.6071 GBP |
| 2021-09-25 |
1.7192 GBP |
257,947.0364 ADA |
1.6683 GBP |
1.6400 GBP |
1.7972 GBP |
1.6960 GBP |
| 2021-09-24 |
1.6169 GBP |
518,112.3143 ADA |
1.6980 GBP |
1.5100 GBP |
1.7057 GBP |
1.6763 GBP |
| 2021-09-23 |
1.6396 GBP |
240,084.2670 ADA |
1.6562 GBP |
1.5950 GBP |
1.6765 GBP |
1.6656 GBP |
| 2021-09-22 |
1.5703 GBP |
461,671.8848 ADA |
1.4498 GBP |
1.4455 GBP |
1.6517 GBP |
1.6396 GBP |
| 2021-09-21 |
1.5061 GBP |
1,967,607.0203 ADA |
1.5211 GBP |
1.4017 GBP |
1.6299 GBP |
1.4462 GBP |
| 2021-09-20 |
1.5569 GBP |
3,143,688.2873 ADA |
1.6620 GBP |
1.4500 GBP |
1.6620 GBP |
1.5595 GBP |
| 2021-09-19 |
1.7031 GBP |
460,504.4046 ADA |
1.7174 GBP |
1.6495 GBP |
1.7437 GBP |
1.6625 GBP |
| 2021-09-18 |
1.7361 GBP |
272,600.8956 ADA |
1.7057 GBP |
1.6853 GBP |
1.7724 GBP |
1.7192 GBP |
| 2021-09-17 |
1.7209 GBP |
279,902.0873 ADA |
1.7457 GBP |
1.6900 GBP |
1.7618 GBP |
1.7171 GBP |
| 2021-09-16 |
1.7741 GBP |
554,746.3275 ADA |
1.8100 GBP |
1.7225 GBP |
1.9435 GBP |
1.7527 GBP |
| 2021-09-15 |
1.8056 GBP |
862,488.4822 ADA |
1.7301 GBP |
1.7132 GBP |
1.8631 GBP |
1.8086 GBP |
| 2021-09-14 |
1.7220 GBP |
289,198.4979 ADA |
1.7360 GBP |
1.6771 GBP |
1.7567 GBP |
1.7342 GBP |
| 2021-09-13 |
1.7380 GBP |
916,780.8187 ADA |
1.8601 GBP |
1.6743 GBP |
1.8601 GBP |
1.7464 GBP |
| 2021-09-12 |
1.9178 GBP |
1,007,235.5624 ADA |
1.9055 GBP |
1.8093 GBP |
2.0161 GBP |
1.8877 GBP |
| 2021-09-11 |
1.9197 GBP |
974,480.0155 ADA |
1.7314 GBP |
1.7150 GBP |
2.0205 GBP |
1.8510 GBP |
| 2021-09-10 |
1.7450 GBP |
947,364.2799 ADA |
1.8168 GBP |
1.6450 GBP |
1.8681 GBP |
1.7004 GBP |
| 2021-09-09 |
1.8514 GBP |
879,685.1565 ADA |
1.7965 GBP |
1.7393 GBP |
1.8984 GBP |
1.8401 GBP |
| 2021-09-08 |
1.7178 GBP |
2,017,251.9502 ADA |
1.8310 GBP |
1.5000 GBP |
1.8586 GBP |
1.8314 GBP |
| 2021-09-07 |
1.7993 GBP |
3,403,645.2814 ADA |
2.0523 GBP |
1.4850 GBP |
2.0733 GBP |
1.7878 GBP |
| 2021-09-06 |
2.0600 GBP |
584,161.6329 ADA |
2.0966 GBP |
2.0250 GBP |
2.1076 GBP |
2.0472 GBP |
| 2021-09-05 |
2.0802 GBP |
439,213.1987 ADA |
2.0451 GBP |
2.0399 GBP |
2.1274 GBP |
2.0992 GBP |
| 2021-09-04 |
2.0859 GBP |
671,508.1610 ADA |
2.1333 GBP |
2.0250 GBP |
2.1387 GBP |
2.0459 GBP |
| 2021-09-03 |
2.1355 GBP |
870,953.3330 ADA |
2.1416 GBP |
2.0150 GBP |
2.1838 GBP |
2.1391 GBP |
| 2021-09-02 |
2.1697 GBP |
1,373,481.1338 ADA |
2.0707 GBP |
2.0602 GBP |
2.2500 GBP |
2.1619 GBP |
| 2021-09-01 |
2.0594 GBP |
547,376.0373 ADA |
2.0100 GBP |
1.9837 GBP |
2.1040 GBP |
2.0637 GBP |
| 2021-08-31 |
2.0235 GBP |
524,678.4564 ADA |
1.9881 GBP |
1.9661 GBP |
2.0883 GBP |
2.0054 GBP |
| 2021-08-30 |
2.0404 GBP |
504,832.6112 ADA |
2.0700 GBP |
2.0000 GBP |
2.0954 GBP |
2.0340 GBP |
| 2021-08-29 |
2.0710 GBP |
389,128.8189 ADA |
2.0700 GBP |
1.9800 GBP |
2.1325 GBP |
2.0881 GBP |
| 2021-08-28 |
2.0655 GBP |
298,302.3256 ADA |
2.1414 GBP |
2.0202 GBP |
2.1421 GBP |
2.0748 GBP |
| 2021-08-27 |
1.9816 GBP |
1,234,403.6080 ADA |
1.8575 GBP |
1.8282 GBP |
2.1161 GBP |
2.0877 GBP |
| 2021-08-26 |
1.8679 GBP |
1,387,279.4646 ADA |
1.9987 GBP |
1.7800 GBP |
2.0230 GBP |
1.9180 GBP |
| 2021-08-25 |
1.9693 GBP |
756,657.0856 ADA |
1.9808 GBP |
1.8997 GBP |
2.0380 GBP |
1.9829 GBP |
| 2021-08-24 |
2.0175 GBP |
1,740,375.9100 ADA |
2.1212 GBP |
1.8900 GBP |
2.1428 GBP |
2.0375 GBP |
| 2021-08-23 |
2.0691 GBP |
4,230,585.7007 ADA |
1.9845 GBP |
1.9712 GBP |
2.1617 GBP |
2.1522 GBP |
| 2021-08-22 |
1.8946 GBP |
1,531,166.4090 ADA |
1.7854 GBP |
1.7529 GBP |
1.9900 GBP |
1.9332 GBP |
| 2021-08-21 |
1.7781 GBP |
855,602.1885 ADA |
1.8030 GBP |
1.7500 GBP |
1.8518 GBP |
1.8110 GBP |
| 2021-08-20 |
1.8357 GBP |
3,118,508.0886 ADA |
1.7888 GBP |
1.6800 GBP |
1.9333 GBP |
1.8040 GBP |
| 2021-08-19 |
1.6444 GBP |
1,682,071.4505 ADA |
1.5345 GBP |
1.4939 GBP |
1.7881 GBP |
1.7622 GBP |
| 2021-08-18 |
1.4650 GBP |
1,363,590.2805 ADA |
1.3998 GBP |
1.3650 GBP |
1.5700 GBP |
1.5470 GBP |
| 2021-08-17 |
1.4701 GBP |
841,329.8888 ADA |
1.4900 GBP |
1.3912 GBP |
1.5494 GBP |
1.4079 GBP |
| 2021-08-16 |
1.5331 GBP |
721,357.8106 ADA |
1.5634 GBP |
1.4800 GBP |
1.5818 GBP |
1.4993 GBP |
| 2021-08-15 |
1.5413 GBP |
892,318.1434 ADA |
1.5958 GBP |
1.4680 GBP |
1.6203 GBP |
1.5828 GBP |
| 2021-08-14 |
1.5601 GBP |
996,845.9056 ADA |
1.5246 GBP |
1.5031 GBP |
1.6209 GBP |
1.5812 GBP |
| 2021-08-13 |
1.4418 GBP |
1,387,315.5633 ADA |
1.3290 GBP |
1.3250 GBP |
1.5082 GBP |
1.4590 GBP |
| 2021-08-12 |
1.2824 GBP |
4,866,480.6375 ADA |
1.2956 GBP |
1.2162 GBP |
1.3475 GBP |
1.2735 GBP |
| 2021-08-11 |
1.2965 GBP |
2,327,436.9783 ADA |
1.2109 GBP |
1.2084 GBP |
1.3669 GBP |
1.2902 GBP |