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