Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-06 |
1.1856 GBP |
507,885.9090 ADA |
1.1721 GBP |
1.1693 GBP |
1.2050 GBP |
1.1850 GBP |
| 2021-06-05 |
1.2202 GBP |
997,776.4598 ADA |
1.2052 GBP |
1.1400 GBP |
1.2619 GBP |
1.1675 GBP |
| 2021-06-04 |
1.1770 GBP |
2,768,954.2473 ADA |
1.3090 GBP |
1.1450 GBP |
1.3090 GBP |
1.2136 GBP |
| 2021-06-03 |
1.2994 GBP |
646,653.4844 ADA |
1.2358 GBP |
1.2107 GBP |
1.3300 GBP |
1.3052 GBP |
| 2021-06-02 |
1.2592 GBP |
492,902.4880 ADA |
1.2350 GBP |
1.2193 GBP |
1.2736 GBP |
1.2294 GBP |
| 2021-06-01 |
1.2130 GBP |
539,830.9028 ADA |
1.2235 GBP |
1.1707 GBP |
1.2515 GBP |
1.2300 GBP |
| 2021-05-31 |
1.1609 GBP |
1,256,781.3945 ADA |
1.1089 GBP |
1.0770 GBP |
1.2350 GBP |
1.2350 GBP |
| 2021-05-30 |
1.1448 GBP |
1,966,840.4007 ADA |
0.9914 GBP |
0.9547 GBP |
1.2000 GBP |
1.1070 GBP |
| 2021-05-29 |
1.0442 GBP |
2,107,436.2815 ADA |
1.0714 GBP |
0.9452 GBP |
1.1000 GBP |
1.0089 GBP |
| 2021-05-28 |
1.0782 GBP |
3,425,287.2849 ADA |
1.1552 GBP |
1.0212 GBP |
1.1800 GBP |
1.0547 GBP |
| 2021-05-27 |
1.2023 GBP |
2,546,955.3570 ADA |
1.2606 GBP |
1.1447 GBP |
1.2680 GBP |
1.1648 GBP |
| 2021-05-26 |
1.2470 GBP |
2,480,633.6333 ADA |
1.1031 GBP |
1.1017 GBP |
1.2965 GBP |
1.2567 GBP |
| 2021-05-25 |
1.0714 GBP |
3,421,391.1220 ADA |
1.0877 GBP |
1.0177 GBP |
1.1654 GBP |
1.0990 GBP |
| 2021-05-24 |
1.0632 GBP |
2,531,872.6579 ADA |
0.9348 GBP |
0.8953 GBP |
1.1288 GBP |
1.0807 GBP |
| 2021-05-23 |
0.8552 GBP |
5,545,080.4067 ADA |
1.0523 GBP |
0.7450 GBP |
1.0898 GBP |
0.9306 GBP |
| 2021-05-22 |
1.0605 GBP |
1,761,661.7407 ADA |
1.0961 GBP |
0.9731 GBP |
1.1342 GBP |
1.0671 GBP |
| 2021-05-21 |
1.1192 GBP |
1,965,825.4694 ADA |
1.2775 GBP |
0.9411 GBP |
1.3224 GBP |
1.0995 GBP |
| 2021-05-20 |
1.2324 GBP |
1,711,750.2346 ADA |
1.0544 GBP |
0.9600 GBP |
1.3835 GBP |
1.2989 GBP |
| 2021-05-19 |
1.1199 GBP |
11,483,466.1625 ADA |
1.4130 GBP |
0.7500 GBP |
1.4307 GBP |
1.0800 GBP |
| 2021-05-18 |
1.4684 GBP |
1,062,795.9326 ADA |
1.4405 GBP |
1.3933 GBP |
1.6000 GBP |
1.4147 GBP |
| 2021-05-17 |
1.4574 GBP |
1,833,214.4238 ADA |
1.6348 GBP |
1.3514 GBP |
1.6519 GBP |
1.4473 GBP |
| 2021-05-16 |
1.6065 GBP |
2,463,404.3193 ADA |
1.5585 GBP |
1.4200 GBP |
1.7514 GBP |
1.6429 GBP |
| 2021-05-15 |
1.5760 GBP |
1,969,644.1104 ADA |
1.4278 GBP |
1.3980 GBP |
1.6950 GBP |
1.5813 GBP |
| 2021-05-14 |
1.3616 GBP |
975,256.0050 ADA |
1.3858 GBP |
1.2913 GBP |
1.4520 GBP |
1.4328 GBP |
| 2021-05-13 |
1.3025 GBP |
3,969,155.3369 ADA |
1.1153 GBP |
1.0800 GBP |
1.4090 GBP |
1.3672 GBP |
| 2021-05-12 |
1.2261 GBP |
1,199,407.4512 ADA |
1.2505 GBP |
1.1650 GBP |
1.2890 GBP |
1.1953 GBP |
| 2021-05-11 |
1.2048 GBP |
685,249.1610 ADA |
1.1683 GBP |
1.1373 GBP |
1.2600 GBP |
1.2427 GBP |
| 2021-05-10 |
1.2164 GBP |
1,092,002.3567 ADA |
1.2666 GBP |
1.0900 GBP |
1.2974 GBP |
1.1692 GBP |
| 2021-05-09 |
1.2677 GBP |
1,543,381.2349 ADA |
1.1672 GBP |
1.1385 GBP |
1.3171 GBP |
1.2773 GBP |
| 2021-05-08 |
1.1565 GBP |
724,161.4566 ADA |
1.1870 GBP |
1.1257 GBP |
1.1893 GBP |
1.1636 GBP |
| 2021-05-07 |
1.2077 GBP |
2,693,861.2401 ADA |
1.1887 GBP |
1.1047 GBP |
1.2529 GBP |
1.1859 GBP |
| 2021-05-06 |
1.1505 GBP |
2,476,407.2119 ADA |
1.0699 GBP |
1.0000 GBP |
1.2277 GBP |
1.1991 GBP |
| 2021-05-05 |
1.0116 GBP |
4,227,380.5178 ADA |
0.9164 GBP |
0.9125 GBP |
1.0765 GBP |
1.0624 GBP |
| 2021-05-04 |
0.9276 GBP |
3,390,263.8526 ADA |
0.9823 GBP |
0.9100 GBP |
0.9840 GBP |
0.9197 GBP |
| 2021-05-03 |
0.9792 GBP |
1,485,381.6600 ADA |
0.9608 GBP |
0.9579 GBP |
0.9956 GBP |
0.9809 GBP |