Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.3119 GBP |
473,378.8379 ADA |
0.3135 GBP |
0.3041 GBP |
0.3165 GBP |
0.3118 GBP |
| 2024-07-29 |
0.3235 GBP |
198,230.1335 ADA |
0.3173 GBP |
0.3166 GBP |
0.3309 GBP |
0.3170 GBP |
| 2024-07-28 |
0.3190 GBP |
54,769.9172 ADA |
0.3223 GBP |
0.3153 GBP |
0.3266 GBP |
0.3153 GBP |
| 2024-07-27 |
0.3274 GBP |
81,860.0000 ADA |
0.3234 GBP |
0.3222 GBP |
0.3324 GBP |
0.3274 GBP |
| 2024-07-26 |
0.3186 GBP |
109,300.1450 ADA |
0.3070 GBP |
0.3070 GBP |
0.3257 GBP |
0.3237 GBP |
| 2024-07-25 |
0.3055 GBP |
265,920.2202 ADA |
0.3151 GBP |
0.2987 GBP |
0.3153 GBP |
0.3059 GBP |
| 2024-07-24 |
0.3198 GBP |
213,376.7443 ADA |
0.3178 GBP |
0.3150 GBP |
0.3259 GBP |
0.3202 GBP |
| 2024-07-23 |
0.3207 GBP |
700,239.6601 ADA |
0.3298 GBP |
0.3125 GBP |
0.3322 GBP |
0.3178 GBP |
| 2024-07-22 |
0.3364 GBP |
77,299.4119 ADA |
0.3470 GBP |
0.3317 GBP |
0.3470 GBP |
0.3343 GBP |
| 2024-07-21 |
0.3347 GBP |
73,780.9416 ADA |
0.3389 GBP |
0.3249 GBP |
0.3431 GBP |
0.3431 GBP |
| 2024-07-20 |
0.3374 GBP |
116,619.6015 ADA |
0.3396 GBP |
0.3326 GBP |
0.3417 GBP |
0.3379 GBP |
| 2024-07-19 |
0.3298 GBP |
60,615.4166 ADA |
0.3266 GBP |
0.3205 GBP |
0.3430 GBP |
0.3410 GBP |
| 2024-07-18 |
0.3307 GBP |
157,071.9040 ADA |
0.3359 GBP |
0.3243 GBP |
0.3455 GBP |
0.3259 GBP |
| 2024-07-17 |
0.3425 GBP |
264,312.7015 ADA |
0.3379 GBP |
0.3329 GBP |
0.3500 GBP |
0.3378 GBP |
| 2024-07-16 |
0.3370 GBP |
197,936.7460 ADA |
0.3411 GBP |
0.3300 GBP |
0.3467 GBP |
0.3364 GBP |
| 2024-07-15 |
0.3378 GBP |
436,658.5957 ADA |
0.3358 GBP |
0.3329 GBP |
0.3409 GBP |
0.3376 GBP |
| 2024-07-14 |
0.3330 GBP |
181,117.5023 ADA |
0.3420 GBP |
0.3280 GBP |
0.3430 GBP |
0.3374 GBP |
| 2024-07-13 |
0.3329 GBP |
170,538.7366 ADA |
0.3214 GBP |
0.3179 GBP |
0.3435 GBP |
0.3369 GBP |
| 2024-07-12 |
0.3133 GBP |
237,768.9528 ADA |
0.3091 GBP |
0.3058 GBP |
0.3218 GBP |
0.3186 GBP |
| 2024-07-11 |
0.3067 GBP |
231,631.8109 ADA |
0.3010 GBP |
0.2994 GBP |
0.3125 GBP |
0.3049 GBP |
| 2024-07-10 |
0.2990 GBP |
113,051.8580 ADA |
0.2937 GBP |
0.2925 GBP |
0.3021 GBP |
0.3006 GBP |
| 2024-07-09 |
0.2929 GBP |
189,055.4102 ADA |
0.2868 GBP |
0.2848 GBP |
0.2980 GBP |
0.2947 GBP |
| 2024-07-08 |
0.2855 GBP |
224,098.9855 ADA |
0.2714 GBP |
0.2594 GBP |
0.2947 GBP |
0.2869 GBP |
| 2024-07-07 |
0.2835 GBP |
87,950.1567 ADA |
0.2870 GBP |
0.2728 GBP |
0.2891 GBP |
0.2746 GBP |
| 2024-07-06 |
0.2804 GBP |
105,130.2620 ADA |
0.2763 GBP |
0.2712 GBP |
0.2914 GBP |
0.2906 GBP |
| 2024-07-05 |
0.2623 GBP |
1,423,399.8091 ADA |
0.2833 GBP |
0.2494 GBP |
0.2834 GBP |
0.2729 GBP |
| 2024-07-04 |
0.3048 GBP |
365,223.0791 ADA |
0.3219 GBP |
0.2941 GBP |
0.3219 GBP |
0.2953 GBP |
| 2024-07-03 |
0.3207 GBP |
142,021.1883 ADA |
0.3293 GBP |
0.3144 GBP |
0.3326 GBP |
0.3195 GBP |
| 2024-07-02 |
0.3260 GBP |
174,715.9426 ADA |
0.3185 GBP |
0.3185 GBP |
0.3299 GBP |
0.3299 GBP |
| 2024-07-01 |
0.3162 GBP |
266,454.7446 ADA |
0.3094 GBP |
0.3094 GBP |
0.3219 GBP |
0.3196 GBP |
| 2024-06-30 |
0.3055 GBP |
81,532.5759 ADA |
0.3043 GBP |
0.2998 GBP |
0.3080 GBP |
0.3076 GBP |
| 2024-06-29 |
0.3129 GBP |
159,116.2780 ADA |
0.3069 GBP |
0.3052 GBP |
0.3185 GBP |
0.3068 GBP |
| 2024-06-28 |
0.3090 GBP |
147,271.7221 ADA |
0.3093 GBP |
0.3046 GBP |
0.3123 GBP |
0.3056 GBP |
| 2024-06-27 |
0.3031 GBP |
287,804.3194 ADA |
0.3046 GBP |
0.2950 GBP |
0.3105 GBP |
0.3092 GBP |
| 2024-06-26 |
0.3082 GBP |
383,079.3204 ADA |
0.3088 GBP |
0.3035 GBP |
0.3126 GBP |
0.3068 GBP |
| 2024-06-25 |
0.3089 GBP |
205,635.5659 ADA |
0.3001 GBP |
0.3001 GBP |
0.3126 GBP |
0.3090 GBP |
| 2024-06-24 |
0.2909 GBP |
386,779.3961 ADA |
0.3004 GBP |
0.2866 GBP |
0.3013 GBP |
0.2961 GBP |
| 2024-06-23 |
0.3050 GBP |
103,580.2268 ADA |
0.3040 GBP |
0.2999 GBP |
0.3105 GBP |
0.3027 GBP |
| 2024-06-22 |
0.3021 GBP |
354,235.0403 ADA |
0.2940 GBP |
0.2940 GBP |
0.3083 GBP |
0.3055 GBP |
| 2024-06-21 |
0.3021 GBP |
167,679.8456 ADA |
0.3035 GBP |
0.2960 GBP |
0.3078 GBP |
0.2978 GBP |
| 2024-06-20 |
0.3057 GBP |
143,763.9112 ADA |
0.3043 GBP |
0.2980 GBP |
0.3115 GBP |
0.3040 GBP |
| 2024-06-19 |
0.3044 GBP |
150,586.7510 ADA |
0.3010 GBP |
0.2994 GBP |
0.3121 GBP |
0.3008 GBP |
| 2024-06-18 |
0.2979 GBP |
900,250.3255 ADA |
0.3158 GBP |
0.2842 GBP |
0.3158 GBP |
0.3001 GBP |
| 2024-06-17 |
0.3184 GBP |
460,214.3254 ADA |
0.3276 GBP |
0.3075 GBP |
0.3304 GBP |
0.3188 GBP |
| 2024-06-16 |
0.3268 GBP |
62,937.1896 ADA |
0.3266 GBP |
0.3237 GBP |
0.3282 GBP |
0.3280 GBP |
| 2024-06-15 |
0.3245 GBP |
135,245.4462 ADA |
0.3228 GBP |
0.3228 GBP |
0.3274 GBP |
0.3259 GBP |
| 2024-06-14 |
0.3226 GBP |
419,781.5116 ADA |
0.3299 GBP |
0.3149 GBP |
0.3341 GBP |
0.3244 GBP |
| 2024-06-13 |
0.3362 GBP |
104,310.2204 ADA |
0.3422 GBP |
0.3285 GBP |
0.3428 GBP |
0.3312 GBP |
| 2024-06-12 |
0.3394 GBP |
186,044.9617 ADA |
0.3314 GBP |
0.3303 GBP |
0.3462 GBP |
0.3432 GBP |
| 2024-06-11 |
0.3341 GBP |
368,735.1635 ADA |
0.3448 GBP |
0.3249 GBP |
0.3463 GBP |
0.3310 GBP |