Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
1.0237 GBP |
592,879.6818 ADA |
1.0276 GBP |
0.9938 GBP |
1.0574 GBP |
1.0056 GBP |
| 2021-04-16 |
1.0310 GBP |
951,321.9828 ADA |
1.0815 GBP |
0.9745 GBP |
1.1049 GBP |
1.0284 GBP |
| 2021-04-15 |
1.0669 GBP |
836,853.1788 ADA |
1.0609 GBP |
1.0271 GBP |
1.0850 GBP |
1.0716 GBP |
| 2021-04-14 |
1.0618 GBP |
1,975,106.2757 ADA |
1.0334 GBP |
0.9850 GBP |
1.1300 GBP |
1.0647 GBP |
| 2021-04-13 |
0.9940 GBP |
1,414,875.1275 ADA |
0.9688 GBP |
0.9352 GBP |
1.0380 GBP |
1.0261 GBP |
| 2021-04-12 |
0.9538 GBP |
1,042,719.7183 ADA |
0.9263 GBP |
0.9238 GBP |
0.9872 GBP |
0.9657 GBP |
| 2021-04-11 |
0.9170 GBP |
694,486.9924 ADA |
0.8912 GBP |
0.8730 GBP |
0.9449 GBP |
0.9302 GBP |
| 2021-04-10 |
0.8921 GBP |
406,150.7214 ADA |
0.8815 GBP |
0.8750 GBP |
0.9083 GBP |
0.8903 GBP |
| 2021-04-09 |
0.8806 GBP |
465,184.7199 ADA |
0.8895 GBP |
0.8713 GBP |
0.8942 GBP |
0.8784 GBP |
| 2021-04-08 |
0.8801 GBP |
370,498.8832 ADA |
0.8569 GBP |
0.8562 GBP |
0.8920 GBP |
0.8881 GBP |
| 2021-04-07 |
0.8730 GBP |
713,999.3816 ADA |
0.9129 GBP |
0.8440 GBP |
0.9337 GBP |
0.8588 GBP |
| 2021-04-06 |
0.9025 GBP |
1,749,388.3602 ADA |
0.8699 GBP |
0.8612 GBP |
0.9690 GBP |
0.9113 GBP |
| 2021-04-05 |
0.8626 GBP |
452,902.3462 ADA |
0.8565 GBP |
0.8418 GBP |
0.8808 GBP |
0.8808 GBP |
| 2021-04-04 |
0.8579 GBP |
373,099.4616 ADA |
0.8455 GBP |
0.8400 GBP |
0.8704 GBP |
0.8572 GBP |
| 2021-04-03 |
0.8789 GBP |
565,659.4684 ADA |
0.8667 GBP |
0.8450 GBP |
0.9000 GBP |
0.8454 GBP |
| 2021-04-02 |
0.8665 GBP |
428,029.5081 ADA |
0.8580 GBP |
0.8570 GBP |
0.8997 GBP |
0.8657 GBP |
| 2021-04-01 |
0.8641 GBP |
359,132.1077 ADA |
0.8653 GBP |
0.8510 GBP |
0.8747 GBP |
0.8590 GBP |
| 2021-03-31 |
0.8638 GBP |
277,462.0294 ADA |
0.8833 GBP |
0.8400 GBP |
0.8833 GBP |
0.8707 GBP |
| 2021-03-30 |
0.8876 GBP |
286,513.5420 ADA |
0.8741 GBP |
0.8675 GBP |
0.9000 GBP |
0.8815 GBP |
| 2021-03-29 |
0.8774 GBP |
226,956.5480 ADA |
0.8672 GBP |
0.8597 GBP |
0.8925 GBP |
0.8736 GBP |
| 2021-03-28 |
0.8635 GBP |
144,306.2597 ADA |
0.8542 GBP |
0.8500 GBP |
0.8831 GBP |
0.8662 GBP |
| 2021-03-27 |
0.8623 GBP |
663,266.1728 ADA |
0.8815 GBP |
0.8418 GBP |
0.8995 GBP |
0.8679 GBP |
| 2021-03-26 |
0.8771 GBP |
740,927.9396 ADA |
0.8062 GBP |
0.8040 GBP |
0.9350 GBP |
0.8754 GBP |
| 2021-03-25 |
0.8063 GBP |
699,532.7230 ADA |
0.7865 GBP |
0.7700 GBP |
0.8386 GBP |
0.8165 GBP |
| 2021-03-24 |
0.8345 GBP |
337,241.7936 ADA |
0.8111 GBP |
0.8000 GBP |
0.8558 GBP |
0.8050 GBP |
| 2021-03-23 |
0.8241 GBP |
524,717.2976 ADA |
0.7960 GBP |
0.7840 GBP |
0.8533 GBP |
0.8235 GBP |
| 2021-03-22 |
0.8339 GBP |
1,158,434.8383 ADA |
0.8602 GBP |
0.7723 GBP |
0.8757 GBP |
0.8034 GBP |
| 2021-03-21 |
0.8671 GBP |
663,203.7576 ADA |
0.8670 GBP |
0.8378 GBP |
0.8985 GBP |
0.8703 GBP |
| 2021-03-20 |
0.9054 GBP |
601,438.4750 ADA |
0.9390 GBP |
0.8874 GBP |
0.9484 GBP |
0.8942 GBP |
| 2021-03-19 |
0.9239 GBP |
677,563.2789 ADA |
0.8850 GBP |
0.8550 GBP |
0.9700 GBP |
0.9360 GBP |
| 2021-03-18 |
0.9852 GBP |
2,793,333.0407 ADA |
0.9894 GBP |
0.8810 GBP |
1.0600 GBP |
0.8873 GBP |
| 2021-03-17 |
0.9322 GBP |
1,909,976.7052 ADA |
0.9036 GBP |
0.8700 GBP |
1.0288 GBP |
0.9864 GBP |
| 2021-03-16 |
0.8483 GBP |
1,734,850.3139 ADA |
0.7434 GBP |
0.7239 GBP |
0.9200 GBP |
0.8800 GBP |
| 2021-03-15 |
0.7437 GBP |
857,469.3622 ADA |
0.7609 GBP |
0.7216 GBP |
0.7718 GBP |
0.7421 GBP |
| 2021-03-14 |
0.7744 GBP |
845,495.4039 ADA |
0.7892 GBP |
0.7650 GBP |
0.7948 GBP |
0.7755 GBP |
| 2021-03-13 |
0.7941 GBP |
1,058,801.2825 ADA |
0.7443 GBP |
0.7100 GBP |
0.8560 GBP |
0.7961 GBP |
| 2021-03-12 |
0.7719 GBP |
1,099,771.6348 ADA |
0.8108 GBP |
0.7400 GBP |
0.8108 GBP |
0.7509 GBP |
| 2021-03-11 |
0.8083 GBP |
532,068.4773 ADA |
0.8203 GBP |
0.7950 GBP |
0.8400 GBP |
0.8067 GBP |
| 2021-03-10 |
0.8441 GBP |
1,089,994.8598 ADA |
0.8650 GBP |
0.8013 GBP |
0.8900 GBP |
0.8233 GBP |
| 2021-03-09 |
0.8466 GBP |
945,786.4071 ADA |
0.8076 GBP |
0.8069 GBP |
0.8869 GBP |
0.8596 GBP |
| 2021-03-08 |
0.8194 GBP |
516,532.0187 ADA |
0.8257 GBP |
0.8039 GBP |
0.8533 GBP |
0.8083 GBP |
| 2021-03-07 |
0.8166 GBP |
605,073.1953 ADA |
0.8160 GBP |
0.8003 GBP |
0.8337 GBP |
0.8233 GBP |
| 2021-03-06 |
0.8083 GBP |
578,838.1389 ADA |
0.8405 GBP |
0.7833 GBP |
0.8584 GBP |
0.8230 GBP |
| 2021-03-05 |
0.8167 GBP |
1,092,600.5348 ADA |
0.8000 GBP |
0.7467 GBP |
0.8650 GBP |
0.8457 GBP |
| 2021-03-04 |
0.8168 GBP |
1,547,080.4505 ADA |
0.8864 GBP |
0.7668 GBP |
0.8881 GBP |
0.7948 GBP |
| 2021-03-03 |
0.8909 GBP |
712,873.8880 ADA |
0.8779 GBP |
0.8700 GBP |
0.9096 GBP |
0.8827 GBP |
| 2021-03-02 |
0.8832 GBP |
1,253,709.0163 ADA |
0.9375 GBP |
0.8500 GBP |
0.9375 GBP |
0.8810 GBP |
| 2021-03-01 |
0.9261 GBP |
899,503.6990 ADA |
0.9440 GBP |
0.8868 GBP |
0.9850 GBP |
0.9307 GBP |
| 2021-02-28 |
0.9009 GBP |
1,782,081.8978 ADA |
0.9470 GBP |
0.8357 GBP |
0.9804 GBP |
0.9599 GBP |
| 2021-02-27 |
0.9915 GBP |
2,769,381.7194 ADA |
0.8981 GBP |
0.8802 GBP |
1.0720 GBP |
0.9600 GBP |