Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-26 |
0.9613 GBP |
1,029,332.6354 ADA |
0.8918 GBP |
0.8906 GBP |
1.0155 GBP |
0.9110 GBP |
| 2021-07-25 |
0.8831 GBP |
207,011.1756 ADA |
0.8991 GBP |
0.8671 GBP |
0.9005 GBP |
0.8869 GBP |
| 2021-07-24 |
0.8879 GBP |
306,606.5711 ADA |
0.8799 GBP |
0.8715 GBP |
0.9070 GBP |
0.8926 GBP |
| 2021-07-23 |
0.8525 GBP |
177,876.7690 ADA |
0.8610 GBP |
0.8333 GBP |
0.8755 GBP |
0.8755 GBP |
| 2021-07-22 |
0.8575 GBP |
140,693.0487 ADA |
0.8600 GBP |
0.8355 GBP |
0.8774 GBP |
0.8601 GBP |
| 2021-07-21 |
0.8490 GBP |
639,180.8065 ADA |
0.7744 GBP |
0.7624 GBP |
0.8935 GBP |
0.8471 GBP |
| 2021-07-20 |
0.7729 GBP |
1,007,522.6645 ADA |
0.8190 GBP |
0.7497 GBP |
0.8293 GBP |
0.7769 GBP |
| 2021-07-19 |
0.8302 GBP |
469,150.5106 ADA |
0.8500 GBP |
0.8144 GBP |
0.8655 GBP |
0.8277 GBP |
| 2021-07-18 |
0.8672 GBP |
103,831.7830 ADA |
0.8645 GBP |
0.8500 GBP |
0.8820 GBP |
0.8555 GBP |
| 2021-07-17 |
0.8493 GBP |
179,452.6988 ADA |
0.8503 GBP |
0.8364 GBP |
0.8669 GBP |
0.8538 GBP |
| 2021-07-16 |
0.8656 GBP |
365,208.6112 ADA |
0.8812 GBP |
0.8451 GBP |
0.8992 GBP |
0.8547 GBP |
| 2021-07-15 |
0.8870 GBP |
203,308.4392 ADA |
0.9085 GBP |
0.8734 GBP |
0.9296 GBP |
0.8938 GBP |
| 2021-07-14 |
0.8941 GBP |
492,290.7939 ADA |
0.9148 GBP |
0.8681 GBP |
0.9276 GBP |
0.9105 GBP |
| 2021-07-13 |
0.9262 GBP |
997,006.9536 ADA |
0.9458 GBP |
0.9059 GBP |
0.9523 GBP |
0.9170 GBP |
| 2021-07-12 |
0.9580 GBP |
172,445.5781 ADA |
0.9704 GBP |
0.9319 GBP |
0.9890 GBP |
0.9469 GBP |
| 2021-07-11 |
0.9708 GBP |
56,041.3080 ADA |
0.9623 GBP |
0.9537 GBP |
0.9833 GBP |
0.9700 GBP |
| 2021-07-10 |
0.9620 GBP |
166,139.5229 ADA |
0.9706 GBP |
0.9505 GBP |
0.9828 GBP |
0.9660 GBP |
| 2021-07-09 |
0.9628 GBP |
367,824.1129 ADA |
0.9600 GBP |
0.9400 GBP |
0.9918 GBP |
0.9779 GBP |
| 2021-07-08 |
0.9920 GBP |
360,161.1786 ADA |
1.0187 GBP |
0.9600 GBP |
1.0187 GBP |
0.9710 GBP |
| 2021-07-07 |
1.0335 GBP |
278,650.0299 ADA |
1.0284 GBP |
1.0179 GBP |
1.0428 GBP |
1.0211 GBP |
| 2021-07-06 |
1.0274 GBP |
172,639.1299 ADA |
1.0180 GBP |
1.0100 GBP |
1.0492 GBP |
1.0196 GBP |
| 2021-07-05 |
1.0224 GBP |
556,042.9442 ADA |
1.0529 GBP |
0.9936 GBP |
1.0536 GBP |
1.0187 GBP |
| 2021-07-04 |
1.0525 GBP |
280,376.6636 ADA |
1.0126 GBP |
1.0007 GBP |
1.0800 GBP |
1.0800 GBP |
| 2021-07-03 |
1.0254 GBP |
205,338.7569 ADA |
1.0100 GBP |
0.9840 GBP |
1.0410 GBP |
1.0094 GBP |
| 2021-07-02 |
0.9741 GBP |
342,056.0345 ADA |
0.9770 GBP |
0.9353 GBP |
1.0045 GBP |
0.9971 GBP |
| 2021-07-01 |
0.9607 GBP |
577,649.0881 ADA |
1.0027 GBP |
0.9463 GBP |
1.0027 GBP |
0.9755 GBP |
| 2021-06-30 |
0.9764 GBP |
1,950,350.0055 ADA |
0.9842 GBP |
0.9320 GBP |
1.0110 GBP |
0.9972 GBP |
| 2021-06-29 |
0.9991 GBP |
868,470.1168 ADA |
0.9595 GBP |
0.9533 GBP |
1.0256 GBP |
0.9923 GBP |
| 2021-06-28 |
0.9585 GBP |
413,903.6067 ADA |
0.9700 GBP |
0.9394 GBP |
0.9741 GBP |
0.9513 GBP |
| 2021-06-27 |
0.9215 GBP |
189,629.3113 ADA |
0.9045 GBP |
0.8962 GBP |
0.9715 GBP |
0.9598 GBP |
| 2021-06-26 |
0.8839 GBP |
1,425,456.5394 ADA |
0.9046 GBP |
0.8658 GBP |
0.9300 GBP |
0.8983 GBP |
| 2021-06-25 |
0.9416 GBP |
851,821.3689 ADA |
0.9791 GBP |
0.8965 GBP |
1.0023 GBP |
0.9232 GBP |
| 2021-06-24 |
0.9600 GBP |
480,977.2626 ADA |
0.8940 GBP |
0.8634 GBP |
1.0050 GBP |
0.9755 GBP |
| 2021-06-23 |
0.8993 GBP |
1,301,546.9946 ADA |
0.8193 GBP |
0.8174 GBP |
0.9354 GBP |
0.8861 GBP |
| 2021-06-22 |
0.7960 GBP |
3,196,681.6201 ADA |
0.8488 GBP |
0.7133 GBP |
0.9078 GBP |
0.8184 GBP |
| 2021-06-21 |
0.9074 GBP |
1,824,306.4950 ADA |
1.0404 GBP |
0.8455 GBP |
1.0421 GBP |
0.8550 GBP |
| 2021-06-20 |
0.9930 GBP |
863,802.0634 ADA |
1.0052 GBP |
0.9519 GBP |
1.0588 GBP |
1.0381 GBP |
| 2021-06-19 |
1.0264 GBP |
171,909.6105 ADA |
1.0306 GBP |
1.0080 GBP |
1.0445 GBP |
1.0178 GBP |
| 2021-06-18 |
1.0150 GBP |
947,969.4790 ADA |
1.0604 GBP |
0.9958 GBP |
1.0748 GBP |
1.0293 GBP |
| 2021-06-17 |
1.0650 GBP |
702,185.2529 ADA |
1.0650 GBP |
1.0485 GBP |
1.0993 GBP |
1.0610 GBP |
| 2021-06-16 |
1.0797 GBP |
375,522.5044 ADA |
1.1007 GBP |
1.0590 GBP |
1.1164 GBP |
1.0714 GBP |
| 2021-06-15 |
1.1199 GBP |
168,570.2765 ADA |
1.1183 GBP |
1.0981 GBP |
1.1421 GBP |
1.1090 GBP |
| 2021-06-14 |
1.0980 GBP |
495,681.6687 ADA |
1.1116 GBP |
1.0719 GBP |
1.1299 GBP |
1.1023 GBP |
| 2021-06-13 |
1.0316 GBP |
889,278.9800 ADA |
1.0519 GBP |
0.9974 GBP |
1.1187 GBP |
1.1014 GBP |
| 2021-06-12 |
1.0015 GBP |
261,264.7165 ADA |
1.0127 GBP |
0.9641 GBP |
1.0589 GBP |
1.0525 GBP |
| 2021-06-11 |
1.0464 GBP |
1,236,732.1781 ADA |
1.0818 GBP |
1.0069 GBP |
1.0912 GBP |
1.0165 GBP |
| 2021-06-10 |
1.1029 GBP |
177,827.2396 ADA |
1.1533 GBP |
1.0652 GBP |
1.1586 GBP |
1.0892 GBP |
| 2021-06-09 |
1.1059 GBP |
550,674.3112 ADA |
1.1215 GBP |
1.0510 GBP |
1.1617 GBP |
1.1435 GBP |
| 2021-06-08 |
1.0716 GBP |
1,459,278.2098 ADA |
1.1001 GBP |
0.9946 GBP |
1.1290 GBP |
1.1137 GBP |
| 2021-06-07 |
1.1739 GBP |
1,498,259.0893 ADA |
1.1867 GBP |
1.1043 GBP |
1.2280 GBP |
1.1224 GBP |