Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-10 |
0.3482 GBP |
339,396.4140 ADA |
0.3480 GBP |
0.3420 GBP |
0.3547 GBP |
0.3459 GBP |
| 2024-06-09 |
0.3470 GBP |
109,915.4827 ADA |
0.3438 GBP |
0.3402 GBP |
0.3509 GBP |
0.3497 GBP |
| 2024-06-08 |
0.3442 GBP |
165,537.7553 ADA |
0.3522 GBP |
0.3408 GBP |
0.3522 GBP |
0.3432 GBP |
| 2024-06-07 |
0.3592 GBP |
424,451.3149 ADA |
0.3583 GBP |
0.3349 GBP |
0.3837 GBP |
0.3541 GBP |
| 2024-06-06 |
0.3580 GBP |
200,574.9502 ADA |
0.3605 GBP |
0.3529 GBP |
0.3613 GBP |
0.3566 GBP |
| 2024-06-05 |
0.3610 GBP |
281,562.4144 ADA |
0.3626 GBP |
0.3581 GBP |
0.3633 GBP |
0.3604 GBP |
| 2024-06-04 |
0.3600 GBP |
172,994.7661 ADA |
0.3569 GBP |
0.3547 GBP |
0.3640 GBP |
0.3602 GBP |
| 2024-06-03 |
0.3531 GBP |
214,778.0354 ADA |
0.3507 GBP |
0.3418 GBP |
0.3613 GBP |
0.3579 GBP |
| 2024-06-02 |
0.3523 GBP |
88,250.9102 ADA |
0.3537 GBP |
0.3465 GBP |
0.3558 GBP |
0.3500 GBP |
| 2024-06-01 |
0.3521 GBP |
75,828.8132 ADA |
0.3505 GBP |
0.3491 GBP |
0.3547 GBP |
0.3538 GBP |
| 2024-05-31 |
0.3525 GBP |
201,134.3023 ADA |
0.3505 GBP |
0.3487 GBP |
0.3571 GBP |
0.3516 GBP |
| 2024-05-30 |
0.3540 GBP |
316,864.5296 ADA |
0.3558 GBP |
0.3494 GBP |
0.3576 GBP |
0.3515 GBP |
| 2024-05-29 |
0.3595 GBP |
168,979.1028 ADA |
0.3589 GBP |
0.3547 GBP |
0.3637 GBP |
0.3550 GBP |
| 2024-05-28 |
0.3585 GBP |
185,998.6597 ADA |
0.3662 GBP |
0.3540 GBP |
0.3662 GBP |
0.3580 GBP |
| 2024-05-27 |
0.3642 GBP |
178,129.1043 ADA |
0.3615 GBP |
0.3586 GBP |
0.3708 GBP |
0.3662 GBP |
| 2024-05-26 |
0.3614 GBP |
253,489.0263 ADA |
0.3626 GBP |
0.3587 GBP |
0.3753 GBP |
0.3590 GBP |
| 2024-05-25 |
0.3620 GBP |
125,034.8965 ADA |
0.3611 GBP |
0.3593 GBP |
0.3646 GBP |
0.3610 GBP |
| 2024-05-24 |
0.3674 GBP |
440,642.0922 ADA |
0.3653 GBP |
0.3575 GBP |
0.3738 GBP |
0.3602 GBP |
| 2024-05-23 |
0.3622 GBP |
949,381.3670 ADA |
0.3802 GBP |
0.3500 GBP |
0.3827 GBP |
0.3678 GBP |
| 2024-05-22 |
0.3798 GBP |
324,818.8540 ADA |
0.3885 GBP |
0.3729 GBP |
0.3885 GBP |
0.3798 GBP |
| 2024-05-21 |
0.3943 GBP |
331,678.1675 ADA |
0.3953 GBP |
0.3884 GBP |
0.4003 GBP |
0.3886 GBP |
| 2024-05-20 |
0.3708 GBP |
522,041.7177 ADA |
0.3682 GBP |
0.3632 GBP |
0.3907 GBP |
0.3896 GBP |
| 2024-05-19 |
0.3711 GBP |
181,523.1529 ADA |
0.3793 GBP |
0.3646 GBP |
0.3799 GBP |
0.3684 GBP |
| 2024-05-18 |
0.3797 GBP |
94,847.9576 ADA |
0.3784 GBP |
0.3757 GBP |
0.3822 GBP |
0.3797 GBP |
| 2024-05-17 |
0.3713 GBP |
434,504.2019 ADA |
0.3634 GBP |
0.3601 GBP |
0.3864 GBP |
0.3792 GBP |
| 2024-05-16 |
0.3609 GBP |
397,214.6232 ADA |
0.3572 GBP |
0.3557 GBP |
0.3651 GBP |
0.3633 GBP |
| 2024-05-15 |
0.3485 GBP |
542,177.3300 ADA |
0.3408 GBP |
0.3311 GBP |
0.3584 GBP |
0.3580 GBP |
| 2024-05-14 |
0.3447 GBP |
245,500.4270 ADA |
0.3471 GBP |
0.3388 GBP |
0.3502 GBP |
0.3388 GBP |
| 2024-05-13 |
0.3517 GBP |
396,429.6664 ADA |
0.3501 GBP |
0.3404 GBP |
0.3612 GBP |
0.3492 GBP |
| 2024-05-12 |
0.3513 GBP |
93,243.3082 ADA |
0.3520 GBP |
0.3464 GBP |
0.3538 GBP |
0.3489 GBP |
| 2024-05-11 |
0.3536 GBP |
156,590.6593 ADA |
0.3585 GBP |
0.3503 GBP |
0.3586 GBP |
0.3515 GBP |
| 2024-05-10 |
0.3640 GBP |
156,171.6512 ADA |
0.3685 GBP |
0.3543 GBP |
0.3737 GBP |
0.3566 GBP |
| 2024-05-09 |
0.3644 GBP |
166,936.8447 ADA |
0.3682 GBP |
0.3587 GBP |
0.3717 GBP |
0.3690 GBP |
| 2024-05-08 |
0.3603 GBP |
214,516.0284 ADA |
0.3527 GBP |
0.3504 GBP |
0.3747 GBP |
0.3657 GBP |
| 2024-05-07 |
0.3600 GBP |
215,083.5216 ADA |
0.3596 GBP |
0.3561 GBP |
0.3633 GBP |
0.3583 GBP |