Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.4965 GBP |
131,044.4688 ADA |
0.5136 GBP |
0.4897 GBP |
0.5136 GBP |
0.4966 GBP |
| 2025-05-30 |
0.5233 GBP |
142,056.3920 ADA |
0.5365 GBP |
0.5096 GBP |
0.5380 GBP |
0.5221 GBP |
| 2025-05-29 |
0.5505 GBP |
132,479.8928 ADA |
0.5570 GBP |
0.5436 GBP |
0.5658 GBP |
0.5458 GBP |
| 2025-05-28 |
0.5545 GBP |
123,456.9580 ADA |
0.5605 GBP |
0.5443 GBP |
0.5645 GBP |
0.5499 GBP |
| 2025-05-27 |
0.5656 GBP |
114,952.0625 ADA |
0.5608 GBP |
0.5492 GBP |
0.5722 GBP |
0.5666 GBP |
| 2025-05-26 |
0.5680 GBP |
90,332.6915 ADA |
0.5615 GBP |
0.5590 GBP |
0.5722 GBP |
0.5645 GBP |
| 2025-05-25 |
0.5468 GBP |
52,113.0721 ADA |
0.5514 GBP |
0.5386 GBP |
0.5619 GBP |
0.5618 GBP |
| 2025-05-24 |
0.5593 GBP |
75,113.2527 ADA |
0.5512 GBP |
0.5490 GBP |
0.5654 GBP |
0.5621 GBP |
| 2025-05-23 |
0.5940 GBP |
283,781.3916 ADA |
0.6025 GBP |
0.5650 GBP |
0.6241 GBP |
0.5807 GBP |
| 2025-05-22 |
0.5942 GBP |
182,772.3285 ADA |
0.5738 GBP |
0.5738 GBP |
0.6047 GBP |
0.5984 GBP |
| 2025-05-21 |
0.5636 GBP |
202,581.4802 ADA |
0.5569 GBP |
0.5500 GBP |
0.5823 GBP |
0.5686 GBP |
| 2025-05-20 |
0.5504 GBP |
89,882.8563 ADA |
0.5562 GBP |
0.5424 GBP |
0.5634 GBP |
0.5552 GBP |
| 2025-05-19 |
0.5479 GBP |
108,438.6668 ADA |
0.5713 GBP |
0.5340 GBP |
0.5733 GBP |
0.5525 GBP |
| 2025-05-18 |
0.5669 GBP |
128,897.2858 ADA |
0.5594 GBP |
0.5400 GBP |
0.5834 GBP |
0.5603 GBP |
| 2025-05-17 |
0.5709 GBP |
33,761.3717 ADA |
0.5719 GBP |
0.5564 GBP |
0.5878 GBP |
0.5792 GBP |
| 2025-05-16 |
0.5855 GBP |
68,622.2936 ADA |
0.5729 GBP |
0.5728 GBP |
0.5906 GBP |
0.5846 GBP |
| 2025-05-15 |
0.5790 GBP |
258,794.3524 ADA |
0.6027 GBP |
0.5621 GBP |
0.6089 GBP |
0.5782 GBP |
| 2025-05-14 |
0.6055 GBP |
357,317.9084 ADA |
0.6250 GBP |
0.5870 GBP |
0.6252 GBP |
0.6032 GBP |
| 2025-05-13 |
0.6069 GBP |
166,353.0721 ADA |
0.6203 GBP |
0.5853 GBP |
0.6321 GBP |
0.6246 GBP |
| 2025-05-12 |
0.6285 GBP |
558,559.6762 ADA |
0.6063 GBP |
0.5940 GBP |
0.6544 GBP |
0.6102 GBP |
| 2025-05-11 |
0.5945 GBP |
265,699.8057 ADA |
0.6300 GBP |
0.5780 GBP |
0.6329 GBP |
0.5955 GBP |
| 2025-05-10 |
0.6095 GBP |
637,276.5625 ADA |
0.5867 GBP |
0.5800 GBP |
0.6307 GBP |
0.6161 GBP |
| 2025-05-09 |
0.5914 GBP |
722,700.2218 ADA |
0.5803 GBP |
0.5701 GBP |
0.6169 GBP |
0.5833 GBP |
| 2025-05-08 |
0.5496 GBP |
630,033.8173 ADA |
0.5055 GBP |
0.5043 GBP |
0.5805 GBP |
0.5768 GBP |
| 2025-05-07 |
0.5088 GBP |
230,307.0787 ADA |
0.5091 GBP |
0.4934 GBP |
0.5156 GBP |
0.4963 GBP |
| 2025-05-06 |
0.4918 GBP |
119,148.0471 ADA |
0.4984 GBP |
0.4797 GBP |
0.5012 GBP |
0.4958 GBP |
| 2025-05-05 |
0.5098 GBP |
106,415.2792 ADA |
0.5097 GBP |
0.4930 GBP |
0.5194 GBP |
0.4949 GBP |
| 2025-05-04 |
0.5204 GBP |
90,302.6177 ADA |
0.5270 GBP |
0.5140 GBP |
0.5379 GBP |
0.5175 GBP |
| 2025-05-03 |
0.5263 GBP |
60,113.4269 ADA |
0.5266 GBP |
0.5224 GBP |
0.5334 GBP |
0.5334 GBP |
| 2025-05-02 |
0.5335 GBP |
361,350.2361 ADA |
0.5310 GBP |
0.5197 GBP |
0.5443 GBP |
0.5236 GBP |
| 2025-05-01 |
0.5237 GBP |
117,931.6142 ADA |
0.5201 GBP |
0.5163 GBP |
0.5348 GBP |
0.5319 GBP |
| 2025-04-30 |
0.5137 GBP |
215,861.0588 ADA |
0.5191 GBP |
0.5000 GBP |
0.5250 GBP |
0.5179 GBP |
| 2025-04-29 |
0.5295 GBP |
58,989.9060 ADA |
0.5257 GBP |
0.5213 GBP |
0.5359 GBP |
0.5316 GBP |
| 2025-04-28 |
0.5408 GBP |
682,870.6146 ADA |
0.5297 GBP |
0.5119 GBP |
0.5473 GBP |
0.5282 GBP |
| 2025-04-27 |
0.5260 GBP |
119,233.8879 ADA |
0.5308 GBP |
0.5200 GBP |
0.5385 GBP |
0.5348 GBP |
| 2025-04-26 |
0.5431 GBP |
63,667.6400 ADA |
0.5390 GBP |
0.5300 GBP |
0.5510 GBP |
0.5336 GBP |
| 2025-04-25 |
0.5400 GBP |
258,234.7584 ADA |
0.5420 GBP |
0.5287 GBP |
0.5500 GBP |
0.5428 GBP |
| 2025-04-24 |
0.5178 GBP |
1,041,570.5798 ADA |
0.5244 GBP |
0.5060 GBP |
0.5590 GBP |
0.5425 GBP |
| 2025-04-23 |
0.5260 GBP |
395,820.8655 ADA |
0.5125 GBP |
0.5101 GBP |
0.5385 GBP |
0.5283 GBP |
| 2025-04-22 |
0.4872 GBP |
119,506.4901 ADA |
0.4665 GBP |
0.4635 GBP |
0.4974 GBP |
0.4922 GBP |
| 2025-04-21 |
0.4763 GBP |
86,266.6356 ADA |
0.4661 GBP |
0.4616 GBP |
0.4841 GBP |
0.4627 GBP |
| 2025-04-20 |
0.4613 GBP |
135,883.7986 ADA |
0.4738 GBP |
0.4589 GBP |
0.4773 GBP |
0.4631 GBP |
| 2025-04-19 |
0.4725 GBP |
58,145.4897 ADA |
0.4738 GBP |
0.4664 GBP |
0.4766 GBP |
0.4729 GBP |
| 2025-04-18 |
0.4668 GBP |
56,574.0378 ADA |
0.4654 GBP |
0.4609 GBP |
0.4733 GBP |
0.4722 GBP |
| 2025-04-17 |
0.4675 GBP |
65,541.2523 ADA |
0.4617 GBP |
0.4617 GBP |
0.4716 GBP |
0.4652 GBP |
| 2025-04-16 |
0.4580 GBP |
101,440.3559 ADA |
0.4605 GBP |
0.4530 GBP |
0.4663 GBP |
0.4597 GBP |
| 2025-04-15 |
0.4855 GBP |
75,277.1962 ADA |
0.4823 GBP |
0.4791 GBP |
0.4901 GBP |
0.4857 GBP |
| 2025-04-14 |
0.4870 GBP |
259,044.8096 ADA |
0.4874 GBP |
0.4768 GBP |
0.5000 GBP |
0.4834 GBP |
| 2025-04-13 |
0.4976 GBP |
180,816.0659 ADA |
0.5047 GBP |
0.4889 GBP |
0.5113 GBP |
0.5010 GBP |
| 2025-04-12 |
0.4870 GBP |
374,106.9602 ADA |
0.4765 GBP |
0.4733 GBP |
0.5087 GBP |
0.5012 GBP |