Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.2878 GBP |
407,178.5316 ADA |
0.2904 GBP |
0.2824 GBP |
0.2913 GBP |
0.2862 GBP |
| 2025-12-15 |
0.2986 GBP |
67,966.5153 ADA |
0.2976 GBP |
0.2960 GBP |
0.3041 GBP |
0.3014 GBP |
| 2025-12-14 |
0.3009 GBP |
603,663.4354 ADA |
0.3071 GBP |
0.2934 GBP |
0.3071 GBP |
0.2963 GBP |
| 2025-12-13 |
0.3079 GBP |
66,081.3759 ADA |
0.3063 GBP |
0.3049 GBP |
0.3105 GBP |
0.3068 GBP |
| 2025-12-12 |
0.3180 GBP |
234,792.3512 ADA |
0.3178 GBP |
0.3120 GBP |
0.3193 GBP |
0.3159 GBP |
| 2025-12-11 |
0.3159 GBP |
567,741.8224 ADA |
0.3385 GBP |
0.3075 GBP |
0.3385 GBP |
0.3075 GBP |
| 2025-12-10 |
0.3472 GBP |
178,541.9662 ADA |
0.3539 GBP |
0.3443 GBP |
0.3573 GBP |
0.3482 GBP |
| 2025-12-09 |
0.3382 GBP |
2,570,153.3302 ADA |
0.3248 GBP |
0.3181 GBP |
0.3632 GBP |
0.3590 GBP |
| 2025-12-08 |
0.3270 GBP |
174,074.4999 ADA |
0.3125 GBP |
0.3115 GBP |
0.3300 GBP |
0.3245 GBP |
| 2025-12-07 |
0.3159 GBP |
308,259.5898 ADA |
0.3112 GBP |
0.3057 GBP |
0.3266 GBP |
0.3239 GBP |
| 2025-12-06 |
0.3104 GBP |
15,730.0255 ADA |
0.3117 GBP |
0.3079 GBP |
0.3124 GBP |
0.3107 GBP |
| 2025-12-05 |
0.3206 GBP |
666,627.9218 ADA |
0.3301 GBP |
0.3082 GBP |
0.3319 GBP |
0.3100 GBP |
| 2025-12-04 |
0.3335 GBP |
285,318.0447 ADA |
0.3372 GBP |
0.3260 GBP |
0.3412 GBP |
0.3309 GBP |
| 2025-12-03 |
0.3293 GBP |
231,563.9742 ADA |
0.3287 GBP |
0.3213 GBP |
0.3376 GBP |
0.3333 GBP |
| 2025-12-02 |
0.2927 GBP |
175,496.5290 ADA |
0.2922 GBP |
0.2920 GBP |
0.2967 GBP |
0.2924 GBP |
| 2025-12-01 |
0.2889 GBP |
801,636.4536 ADA |
0.3133 GBP |
0.2824 GBP |
0.3141 GBP |
0.2861 GBP |
| 2025-11-30 |
0.3172 GBP |
34,703.9650 ADA |
0.3146 GBP |
0.3132 GBP |
0.3221 GBP |
0.3221 GBP |
| 2025-11-29 |
0.3147 GBP |
52,548.1729 ADA |
0.3170 GBP |
0.3130 GBP |
0.3179 GBP |
0.3168 GBP |
| 2025-11-28 |
0.3237 GBP |
382,435.1020 ADA |
0.3271 GBP |
0.3141 GBP |
0.3297 GBP |
0.3176 GBP |
| 2025-11-27 |
0.3280 GBP |
116,790.7836 ADA |
0.3293 GBP |
0.3224 GBP |
0.3307 GBP |
0.3270 GBP |
| 2025-11-26 |
0.3217 GBP |
258,773.5685 ADA |
0.3207 GBP |
0.3127 GBP |
0.3300 GBP |
0.3287 GBP |
| 2025-11-25 |
0.3141 GBP |
245,198.6173 ADA |
0.3265 GBP |
0.3074 GBP |
0.3265 GBP |
0.3136 GBP |
| 2025-11-24 |
0.3122 GBP |
93,399.8072 ADA |
0.3121 GBP |
0.3092 GBP |
0.3209 GBP |
0.3126 GBP |
| 2025-11-23 |
0.3139 GBP |
251,076.6128 ADA |
0.3089 GBP |
0.3074 GBP |
0.3191 GBP |
0.3161 GBP |
| 2025-11-22 |
0.3058 GBP |
444,107.7525 ADA |
0.3124 GBP |
0.2985 GBP |
0.3145 GBP |
0.3071 GBP |
| 2025-11-21 |
0.3175 GBP |
937,528.5636 ADA |
0.3303 GBP |
0.3000 GBP |
0.3342 GBP |
0.3056 GBP |
| 2025-11-20 |
0.3571 GBP |
414,108.5261 ADA |
0.3548 GBP |
0.3516 GBP |
0.3595 GBP |
0.3566 GBP |
| 2025-11-19 |
0.3498 GBP |
411,730.3456 ADA |
0.3613 GBP |
0.3352 GBP |
0.3617 GBP |
0.3545 GBP |
| 2025-11-18 |
0.3553 GBP |
1,436,276.6741 ADA |
0.3534 GBP |
0.3474 GBP |
0.3668 GBP |
0.3608 GBP |
| 2025-11-17 |
0.3742 GBP |
23,547.9170 ADA |
0.3682 GBP |
0.3653 GBP |
0.3772 GBP |
0.3758 GBP |
| 2025-11-16 |
0.3688 GBP |
694,122.2217 ADA |
0.3822 GBP |
0.3616 GBP |
0.3858 GBP |
0.3670 GBP |
| 2025-11-15 |
0.3826 GBP |
191,957.6094 ADA |
0.3780 GBP |
0.3780 GBP |
0.3899 GBP |
0.3831 GBP |
| 2025-11-14 |
0.3889 GBP |
887,328.8773 ADA |
0.4031 GBP |
0.3726 GBP |
0.4047 GBP |
0.3779 GBP |
| 2025-11-13 |
0.4094 GBP |
305,902.1772 ADA |
0.4159 GBP |
0.3901 GBP |
0.4344 GBP |
0.4063 GBP |
| 2025-11-12 |
0.4265 GBP |
29,352.3114 ADA |
0.4215 GBP |
0.4213 GBP |
0.4288 GBP |
0.4245 GBP |
| 2025-11-11 |
0.4432 GBP |
60,476.2683 ADA |
0.4500 GBP |
0.4380 GBP |
0.4601 GBP |
0.4423 GBP |
| 2025-11-10 |
0.4497 GBP |
133,454.3103 ADA |
0.4404 GBP |
0.4404 GBP |
0.4563 GBP |
0.4448 GBP |
| 2025-11-09 |
0.4355 GBP |
503,295.5257 ADA |
0.4288 GBP |
0.4186 GBP |
0.4440 GBP |
0.4415 GBP |
| 2025-11-08 |
0.4275 GBP |
526,605.9813 ADA |
0.4391 GBP |
0.4217 GBP |
0.4484 GBP |
0.4260 GBP |
| 2025-11-07 |
0.4066 GBP |
43,139.7360 ADA |
0.4062 GBP |
0.4047 GBP |
0.4100 GBP |
0.4100 GBP |
| 2025-11-06 |
0.4145 GBP |
110,279.2595 ADA |
0.4153 GBP |
0.4097 GBP |
0.4168 GBP |
0.4097 GBP |
| 2025-11-05 |
0.3992 GBP |
47,405.1533 ADA |
0.3992 GBP |
0.3802 GBP |
0.4119 GBP |
0.4063 GBP |
| 2025-11-04 |
0.4100 GBP |
702,864.3142 ADA |
0.4207 GBP |
0.4047 GBP |
0.4283 GBP |
0.4102 GBP |
| 2025-11-03 |
0.4431 GBP |
98,970.3459 ADA |
0.4642 GBP |
0.4322 GBP |
0.4647 GBP |
0.4383 GBP |
| 2025-11-02 |
0.4602 GBP |
255,266.3570 ADA |
0.4646 GBP |
0.4522 GBP |
0.4717 GBP |
0.4651 GBP |
| 2025-11-01 |
0.4641 GBP |
164,198.4175 ADA |
0.4630 GBP |
0.4598 GBP |
0.4696 GBP |
0.4643 GBP |
| 2025-10-31 |
0.4645 GBP |
107,895.9249 ADA |
0.4564 GBP |
0.4562 GBP |
0.4682 GBP |
0.4659 GBP |
| 2025-10-30 |
0.4578 GBP |
525,313.9038 ADA |
0.4869 GBP |
0.4471 GBP |
0.4904 GBP |
0.4550 GBP |
| 2025-10-29 |
0.4892 GBP |
35,503.3481 ADA |
0.4854 GBP |
0.4839 GBP |
0.4960 GBP |
0.4883 GBP |
| 2025-10-28 |
0.5018 GBP |
141,860.0037 ADA |
0.4999 GBP |
0.4913 GBP |
0.5070 GBP |
0.4943 GBP |