Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.2181 GBP |
127,329.3424 ADA |
0.2123 GBP |
0.2123 GBP |
0.2204 GBP |
0.2157 GBP |
| 2026-02-03 |
0.2147 GBP |
630,291.7721 ADA |
0.2187 GBP |
0.2061 GBP |
0.2222 GBP |
0.2123 GBP |
| 2026-02-02 |
0.2161 GBP |
1,562,020.6165 ADA |
0.2079 GBP |
0.2021 GBP |
0.2220 GBP |
0.2200 GBP |
| 2026-02-01 |
0.2158 GBP |
172,907.1032 ADA |
0.2146 GBP |
0.2131 GBP |
0.2180 GBP |
0.2158 GBP |
| 2026-01-31 |
0.2315 GBP |
27,535.8314 ADA |
0.2339 GBP |
0.2295 GBP |
0.2349 GBP |
0.2295 GBP |
| 2026-01-30 |
0.2354 GBP |
268,280.4929 ADA |
0.2422 GBP |
0.2310 GBP |
0.2427 GBP |
0.2344 GBP |
| 2026-01-29 |
0.2532 GBP |
82,303.0725 ADA |
0.2565 GBP |
0.2508 GBP |
0.2570 GBP |
0.2508 GBP |
| 2026-01-28 |
0.2609 GBP |
196,793.9488 ADA |
0.2605 GBP |
0.2570 GBP |
0.2645 GBP |
0.2604 GBP |
| 2026-01-27 |
0.2562 GBP |
128,591.7761 ADA |
0.2573 GBP |
0.2528 GBP |
0.2587 GBP |
0.2582 GBP |
| 2026-01-26 |
0.2547 GBP |
278,535.0753 ADA |
0.2479 GBP |
0.2478 GBP |
0.2614 GBP |
0.2614 GBP |
| 2026-01-25 |
0.2581 GBP |
136,058.8873 ADA |
0.2625 GBP |
0.2513 GBP |
0.2635 GBP |
0.2525 GBP |
| 2026-01-24 |
0.2613 GBP |
135,904.8520 ADA |
0.2633 GBP |
0.2585 GBP |
0.2649 GBP |
0.2621 GBP |
| 2026-01-23 |
0.2659 GBP |
75,342.0811 ADA |
0.2661 GBP |
0.2613 GBP |
0.2698 GBP |
0.2672 GBP |
| 2026-01-22 |
0.2691 GBP |
180,396.6683 ADA |
0.2733 GBP |
0.2647 GBP |
0.2742 GBP |
0.2665 GBP |
| 2026-01-21 |
0.2648 GBP |
251,299.8132 ADA |
0.2616 GBP |
0.2587 GBP |
0.2696 GBP |
0.2613 GBP |
| 2026-01-20 |
0.2733 GBP |
148,737.7500 ADA |
0.2757 GBP |
0.2707 GBP |
0.2758 GBP |
0.2728 GBP |
| 2026-01-19 |
0.2733 GBP |
746,596.8729 ADA |
0.2799 GBP |
0.2618 GBP |
0.2799 GBP |
0.2728 GBP |
| 2026-01-18 |
0.2913 GBP |
311,655.8283 ADA |
0.2967 GBP |
0.2882 GBP |
0.2978 GBP |
0.2925 GBP |
| 2026-01-17 |
0.2965 GBP |
158,368.7069 ADA |
0.2964 GBP |
0.2942 GBP |
0.3015 GBP |
0.2987 GBP |
| 2026-01-16 |
0.2928 GBP |
47,936.8684 ADA |
0.2941 GBP |
0.2903 GBP |
0.2947 GBP |
0.2936 GBP |
| 2026-01-15 |
0.3018 GBP |
93,756.5644 ADA |
0.3082 GBP |
0.2975 GBP |
0.3082 GBP |
0.3031 GBP |
| 2026-01-14 |
0.3112 GBP |
321,921.4935 ADA |
0.3146 GBP |
0.3058 GBP |
0.3171 GBP |
0.3088 GBP |
| 2026-01-13 |
0.3029 GBP |
763,461.5962 ADA |
0.2866 GBP |
0.2858 GBP |
0.3170 GBP |
0.3165 GBP |
| 2026-01-12 |
0.2928 GBP |
332,174.0184 ADA |
0.2910 GBP |
0.2835 GBP |
0.3000 GBP |
0.2942 GBP |
| 2026-01-11 |
0.2916 GBP |
76,440.7565 ADA |
0.2892 GBP |
0.2892 GBP |
0.2942 GBP |
0.2942 GBP |
| 2026-01-10 |
0.2897 GBP |
62,979.2916 ADA |
0.2915 GBP |
0.2876 GBP |
0.2922 GBP |
0.2911 GBP |
| 2026-01-09 |
0.2941 GBP |
158,063.3247 ADA |
0.2946 GBP |
0.2905 GBP |
0.2973 GBP |
0.2931 GBP |
| 2026-01-08 |
0.2913 GBP |
171,772.4564 ADA |
0.2985 GBP |
0.2867 GBP |
0.3002 GBP |
0.2910 GBP |
| 2026-01-07 |
0.3046 GBP |
285,845.8645 ADA |
0.3099 GBP |
0.2970 GBP |
0.3132 GBP |
0.3000 GBP |
| 2026-01-06 |
0.3115 GBP |
100,995.1372 ADA |
0.3113 GBP |
0.3061 GBP |
0.3180 GBP |
0.3118 GBP |
| 2026-01-05 |
0.2990 GBP |
153,519.8698 ADA |
0.2983 GBP |
0.2948 GBP |
0.3033 GBP |
0.3027 GBP |
| 2026-01-04 |
0.2975 GBP |
183,565.3252 ADA |
0.2897 GBP |
0.2897 GBP |
0.3006 GBP |
0.2974 GBP |
| 2026-01-03 |
0.2890 GBP |
432,259.6477 ADA |
0.2939 GBP |
0.2842 GBP |
0.2956 GBP |
0.2865 GBP |
| 2026-01-02 |
0.2665 GBP |
88,309.5208 ADA |
0.2645 GBP |
0.2631 GBP |
0.2721 GBP |
0.2700 GBP |
| 2026-01-01 |
0.2546 GBP |
151,755.7961 ADA |
0.2470 GBP |
0.2461 GBP |
0.2619 GBP |
0.2613 GBP |
| 2025-12-31 |
0.2537 GBP |
486,140.6437 ADA |
0.2594 GBP |
0.2451 GBP |
0.2621 GBP |
0.2483 GBP |
| 2025-12-30 |
0.2601 GBP |
99,823.4756 ADA |
0.2610 GBP |
0.2576 GBP |
0.2636 GBP |
0.2618 GBP |
| 2025-12-29 |
0.2789 GBP |
107,363.1113 ADA |
0.2730 GBP |
0.2721 GBP |
0.2836 GBP |
0.2741 GBP |
| 2025-12-28 |
0.2735 GBP |
141,902.4806 ADA |
0.2735 GBP |
0.2714 GBP |
0.2787 GBP |
0.2732 GBP |
| 2025-12-27 |
0.2611 GBP |
5,930.5749 ADA |
0.2588 GBP |
0.2588 GBP |
0.2631 GBP |
0.2616 GBP |
| 2025-12-26 |
0.2599 GBP |
202,693.5688 ADA |
0.2548 GBP |
0.2530 GBP |
0.2647 GBP |
0.2565 GBP |
| 2025-12-25 |
0.2629 GBP |
190,271.5455 ADA |
0.2639 GBP |
0.2588 GBP |
0.2672 GBP |
0.2625 GBP |
| 2025-12-24 |
0.2647 GBP |
448,806.2027 ADA |
0.2688 GBP |
0.2611 GBP |
0.2688 GBP |
0.2639 GBP |
| 2025-12-23 |
0.2719 GBP |
15,075.5142 ADA |
0.2755 GBP |
0.2698 GBP |
0.2764 GBP |
0.2704 GBP |
| 2025-12-22 |
0.2738 GBP |
90,993.3116 ADA |
0.2740 GBP |
0.2704 GBP |
0.2793 GBP |
0.2763 GBP |
| 2025-12-21 |
0.2737 GBP |
71,376.1139 ADA |
0.2787 GBP |
0.2683 GBP |
0.2795 GBP |
0.2695 GBP |
| 2025-12-20 |
0.2820 GBP |
100,721.8993 ADA |
0.2815 GBP |
0.2784 GBP |
0.2841 GBP |
0.2806 GBP |
| 2025-12-19 |
0.2741 GBP |
340,322.6355 ADA |
0.2620 GBP |
0.2590 GBP |
0.2842 GBP |
0.2825 GBP |
| 2025-12-18 |
0.2715 GBP |
86,906.9862 ADA |
0.2740 GBP |
0.2694 GBP |
0.2746 GBP |
0.2710 GBP |
| 2025-12-17 |
0.2842 GBP |
260,536.4638 ADA |
0.2868 GBP |
0.2814 GBP |
0.2885 GBP |
0.2858 GBP |