Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.5719 GBP |
324,007.8007 ADA |
0.5866 GBP |
0.5450 GBP |
0.5866 GBP |
0.5803 GBP |
| 2024-03-02 |
0.5844 GBP |
850,374.2132 ADA |
0.5687 GBP |
0.5603 GBP |
0.6033 GBP |
0.5859 GBP |
| 2024-03-01 |
0.5449 GBP |
409,751.5113 ADA |
0.5193 GBP |
0.5190 GBP |
0.5685 GBP |
0.5683 GBP |
| 2024-02-29 |
0.5359 GBP |
1,030,450.8076 ADA |
0.4972 GBP |
0.4923 GBP |
0.5587 GBP |
0.5187 GBP |
| 2024-02-28 |
0.5000 GBP |
1,365,952.8759 ADA |
0.4929 GBP |
0.4723 GBP |
0.5217 GBP |
0.4849 GBP |
| 2024-02-27 |
0.4889 GBP |
760,476.6605 ADA |
0.4891 GBP |
0.4620 GBP |
0.4965 GBP |
0.4915 GBP |
| 2024-02-26 |
0.4743 GBP |
475,693.1674 ADA |
0.4643 GBP |
0.4535 GBP |
0.4900 GBP |
0.4880 GBP |
| 2024-02-25 |
0.4655 GBP |
372,223.8045 ADA |
0.4701 GBP |
0.4584 GBP |
0.4737 GBP |
0.4632 GBP |
| 2024-02-24 |
0.4619 GBP |
145,413.3814 ADA |
0.4608 GBP |
0.4498 GBP |
0.4705 GBP |
0.4679 GBP |
| 2024-02-23 |
0.4620 GBP |
260,955.0184 ADA |
0.4632 GBP |
0.4495 GBP |
0.4694 GBP |
0.4642 GBP |
| 2024-02-22 |
0.4712 GBP |
185,669.2587 ADA |
0.4737 GBP |
0.4597 GBP |
0.4794 GBP |
0.4709 GBP |
| 2024-02-21 |
0.4672 GBP |
381,754.1892 ADA |
0.4921 GBP |
0.4569 GBP |
0.4932 GBP |
0.4724 GBP |
| 2024-02-20 |
0.4836 GBP |
390,629.1514 ADA |
0.5032 GBP |
0.4665 GBP |
0.5090 GBP |
0.4967 GBP |
| 2024-02-19 |
0.4947 GBP |
381,357.3784 ADA |
0.4917 GBP |
0.4827 GBP |
0.5054 GBP |
0.5032 GBP |
| 2024-02-18 |
0.4964 GBP |
518,262.6460 ADA |
0.4850 GBP |
0.4850 GBP |
0.5060 GBP |
0.4918 GBP |
| 2024-02-17 |
0.4660 GBP |
110,970.1357 ADA |
0.4738 GBP |
0.4515 GBP |
0.4810 GBP |
0.4806 GBP |
| 2024-02-16 |
0.4772 GBP |
253,507.2526 ADA |
0.4851 GBP |
0.4638 GBP |
0.4880 GBP |
0.4698 GBP |
| 2024-02-15 |
0.4743 GBP |
401,208.7407 ADA |
0.4594 GBP |
0.4560 GBP |
0.4865 GBP |
0.4785 GBP |
| 2024-02-14 |
0.4544 GBP |
386,849.6667 ADA |
0.4309 GBP |
0.4295 GBP |
0.4639 GBP |
0.4588 GBP |
| 2024-02-13 |
0.4352 GBP |
279,467.3155 ADA |
0.4441 GBP |
0.4247 GBP |
0.4467 GBP |
0.4306 GBP |
| 2024-02-12 |
0.4363 GBP |
190,095.9552 ADA |
0.4285 GBP |
0.4214 GBP |
0.4474 GBP |
0.4429 GBP |
| 2024-02-11 |
0.4399 GBP |
339,287.9286 ADA |
0.4350 GBP |
0.4250 GBP |
0.4476 GBP |
0.4258 GBP |
| 2024-02-10 |
0.4273 GBP |
229,392.6987 ADA |
0.4293 GBP |
0.4185 GBP |
0.4407 GBP |
0.4405 GBP |
| 2024-02-09 |
0.4296 GBP |
1,156,076.8549 ADA |
0.4205 GBP |
0.4099 GBP |
0.4346 GBP |
0.4321 GBP |
| 2024-02-08 |
0.4181 GBP |
960,463.1467 ADA |
0.3977 GBP |
0.3977 GBP |
0.4521 GBP |
0.4174 GBP |
| 2024-02-07 |
0.3834 GBP |
521,633.8806 ADA |
0.3956 GBP |
0.3745 GBP |
0.3975 GBP |
0.3975 GBP |
| 2024-02-06 |
0.3944 GBP |
178,983.1476 ADA |
0.3937 GBP |
0.3893 GBP |
0.4001 GBP |
0.3969 GBP |
| 2024-02-05 |
0.3944 GBP |
172,014.0976 ADA |
0.3911 GBP |
0.3883 GBP |
0.4027 GBP |
0.3911 GBP |
| 2024-02-04 |
0.3979 GBP |
59,209.0522 ADA |
0.4041 GBP |
0.3917 GBP |
0.4041 GBP |
0.3929 GBP |
| 2024-02-03 |
0.4099 GBP |
39,763.4978 ADA |
0.4080 GBP |
0.4050 GBP |
0.4157 GBP |
0.4072 GBP |
| 2024-02-02 |
0.4013 GBP |
293,608.9052 ADA |
0.3981 GBP |
0.3965 GBP |
0.4100 GBP |
0.4037 GBP |
| 2024-02-01 |
0.3899 GBP |
233,063.3720 ADA |
0.3928 GBP |
0.3837 GBP |
0.3950 GBP |
0.3937 GBP |
| 2024-01-31 |
0.3994 GBP |
318,250.7004 ADA |
0.4030 GBP |
0.3887 GBP |
0.4122 GBP |
0.3952 GBP |
| 2024-01-30 |
0.4136 GBP |
254,690.2413 ADA |
0.4127 GBP |
0.4066 GBP |
0.4217 GBP |
0.4106 GBP |
| 2024-01-29 |
0.3971 GBP |
243,902.2620 ADA |
0.3848 GBP |
0.3815 GBP |
0.4145 GBP |
0.4121 GBP |
| 2024-01-28 |
0.3879 GBP |
252,734.1968 ADA |
0.3832 GBP |
0.3810 GBP |
0.3940 GBP |
0.3833 GBP |
| 2024-01-27 |
0.3822 GBP |
107,399.7246 ADA |
0.3831 GBP |
0.3754 GBP |
0.3858 GBP |
0.3834 GBP |
| 2024-01-26 |
0.3789 GBP |
194,055.2038 ADA |
0.3667 GBP |
0.3650 GBP |
0.3856 GBP |
0.3818 GBP |
| 2024-01-25 |
0.3707 GBP |
281,497.9637 ADA |
0.3748 GBP |
0.3619 GBP |
0.3798 GBP |
0.3684 GBP |
| 2024-01-24 |
0.3706 GBP |
185,710.0793 ADA |
0.3765 GBP |
0.3661 GBP |
0.3765 GBP |
0.3718 GBP |
| 2024-01-23 |
0.3671 GBP |
380,937.4373 ADA |
0.3763 GBP |
0.3541 GBP |
0.3809 GBP |
0.3732 GBP |
| 2024-01-22 |
0.3876 GBP |
240,554.9371 ADA |
0.3966 GBP |
0.3758 GBP |
0.3975 GBP |
0.3812 GBP |
| 2024-01-21 |
0.4033 GBP |
73,508.1413 ADA |
0.4071 GBP |
0.3966 GBP |
0.4092 GBP |
0.3970 GBP |
| 2024-01-20 |
0.4042 GBP |
80,178.5750 ADA |
0.3967 GBP |
0.3947 GBP |
0.4077 GBP |
0.4044 GBP |
| 2024-01-19 |
0.3874 GBP |
318,317.8773 ADA |
0.3968 GBP |
0.3728 GBP |
0.3968 GBP |
0.3925 GBP |
| 2024-01-18 |
0.4039 GBP |
230,919.4328 ADA |
0.4152 GBP |
0.3914 GBP |
0.4153 GBP |
0.3949 GBP |
| 2024-01-17 |
0.4183 GBP |
188,337.2933 ADA |
0.4237 GBP |
0.4125 GBP |
0.4270 GBP |
0.4170 GBP |
| 2024-01-16 |
0.4265 GBP |
89,763.9851 ADA |
0.4159 GBP |
0.4159 GBP |
0.4305 GBP |
0.4291 GBP |
| 2024-01-15 |
0.4196 GBP |
102,404.0548 ADA |
0.4129 GBP |
0.4114 GBP |
0.4249 GBP |
0.4170 GBP |
| 2024-01-14 |
0.4248 GBP |
140,616.5491 ADA |
0.4310 GBP |
0.4173 GBP |
0.4317 GBP |
0.4202 GBP |