Identifier on Kraken: ADAGBP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-02 |
0.4072 GBP |
291,943.9999 ADA |
0.3963 GBP |
0.3936 GBP |
0.4166 GBP |
0.4166 GBP |
2025-07-01 |
0.4003 GBP |
283,087.7166 ADA |
0.4168 GBP |
0.3913 GBP |
0.4173 GBP |
0.3944 GBP |
2025-06-30 |
0.4139 GBP |
72,371.8751 ADA |
0.4198 GBP |
0.4083 GBP |
0.4219 GBP |
0.4116 GBP |
2025-06-29 |
0.4102 GBP |
144,062.3714 ADA |
0.4125 GBP |
0.4047 GBP |
0.4142 GBP |
0.4049 GBP |
2025-06-28 |
0.4095 GBP |
70,950.1636 ADA |
0.4071 GBP |
0.4048 GBP |
0.4137 GBP |
0.4105 GBP |
2025-06-27 |
0.4028 GBP |
210,085.2743 ADA |
0.4041 GBP |
0.3986 GBP |
0.4101 GBP |
0.4014 GBP |
2025-06-26 |
0.4042 GBP |
158,900.3056 ADA |
0.4147 GBP |
0.4010 GBP |
0.4206 GBP |
0.4035 GBP |
2025-06-25 |
0.4260 GBP |
108,500.5091 ADA |
0.4318 GBP |
0.4232 GBP |
0.4320 GBP |
0.4250 GBP |
2025-06-24 |
0.4336 GBP |
96,920.0882 ADA |
0.4305 GBP |
0.4264 GBP |
0.4385 GBP |
0.4291 GBP |
2025-06-23 |
0.4042 GBP |
95,013.4848 ADA |
0.4035 GBP |
0.3934 GBP |
0.4130 GBP |
0.3948 GBP |
2025-06-22 |
0.3954 GBP |
432,280.6341 ADA |
0.4141 GBP |
0.3814 GBP |
0.4185 GBP |
0.3827 GBP |
2025-06-21 |
0.4316 GBP |
92,703.9404 ADA |
0.4295 GBP |
0.4275 GBP |
0.4358 GBP |
0.4277 GBP |
2025-06-20 |
0.4409 GBP |
66,328.3773 ADA |
0.4466 GBP |
0.4366 GBP |
0.4499 GBP |
0.4446 GBP |
2025-06-19 |
0.4470 GBP |
103,190.1061 ADA |
0.4497 GBP |
0.4405 GBP |
0.4533 GBP |
0.4405 GBP |
2025-06-18 |
0.4565 GBP |
65,153.8446 ADA |
0.4550 GBP |
0.4516 GBP |
0.4614 GBP |
0.4518 GBP |
2025-06-17 |
0.4615 GBP |
80,709.8540 ADA |
0.4645 GBP |
0.4566 GBP |
0.4714 GBP |
0.4624 GBP |
2025-06-16 |
0.4755 GBP |
141,404.2781 ADA |
0.4669 GBP |
0.4621 GBP |
0.4826 GBP |
0.4801 GBP |
2025-06-15 |
0.4640 GBP |
44,155.4249 ADA |
0.4610 GBP |
0.4584 GBP |
0.4685 GBP |
0.4644 GBP |
2025-06-14 |
0.4657 GBP |
61,235.6105 ADA |
0.4716 GBP |
0.4538 GBP |
0.4720 GBP |
0.4608 GBP |
2025-06-13 |
0.4669 GBP |
191,016.0083 ADA |
0.4859 GBP |
0.4561 GBP |
0.4859 GBP |
0.4712 GBP |
2025-06-12 |
0.5031 GBP |
41,418.7142 ADA |
0.5139 GBP |
0.4982 GBP |
0.5154 GBP |
0.5069 GBP |
2025-06-11 |
0.5316 GBP |
101,304.6773 ADA |
0.5308 GBP |
0.5193 GBP |
0.5398 GBP |
0.5201 GBP |
2025-06-10 |
0.5205 GBP |
139,201.1435 ADA |
0.5203 GBP |
0.5097 GBP |
0.5338 GBP |
0.5302 GBP |
2025-06-09 |
0.4984 GBP |
135,826.8656 ADA |
0.4943 GBP |
0.4851 GBP |
0.5186 GBP |
0.5186 GBP |
2025-06-08 |
0.4954 GBP |
39,504.2590 ADA |
0.4901 GBP |
0.4832 GBP |
0.5005 GBP |
0.4967 GBP |
2025-06-07 |
0.4920 GBP |
27,342.4196 ADA |
0.4821 GBP |
0.4821 GBP |
0.4956 GBP |
0.4899 GBP |
2025-06-06 |
0.4779 GBP |
138,918.0301 ADA |
0.4612 GBP |
0.4600 GBP |
0.4970 GBP |
0.4897 GBP |
2025-06-05 |
0.4837 GBP |
195,955.4758 ADA |
0.4916 GBP |
0.4564 GBP |
0.5079 GBP |
0.4606 GBP |
2025-06-04 |
0.5132 GBP |
65,299.1118 ADA |
0.5102 GBP |
0.5018 GBP |
0.5188 GBP |
0.5030 GBP |
2025-06-03 |
0.5134 GBP |
132,391.1825 ADA |
0.5091 GBP |
0.5037 GBP |
0.5212 GBP |
0.5094 GBP |
2025-06-02 |
0.5015 GBP |
187,359.8175 ADA |
0.5096 GBP |
0.4910 GBP |
0.5101 GBP |
0.5088 GBP |
2025-06-01 |
0.5008 GBP |
90,203.1581 ADA |
0.5101 GBP |
0.4878 GBP |
0.5101 GBP |
0.5081 GBP |
2025-05-31 |
0.4986 GBP |
170,289.4708 ADA |
0.5136 GBP |
0.4897 GBP |
0.5148 GBP |
0.5140 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 |