Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-11 |
0.4757 GBP |
537,003.6409 ADA |
0.4692 GBP |
0.4659 GBP |
0.4895 GBP |
0.4738 GBP |
| 2025-04-10 |
0.4775 GBP |
352,566.5846 ADA |
0.4924 GBP |
0.4528 GBP |
0.4935 GBP |
0.4581 GBP |
| 2025-04-09 |
0.4383 GBP |
365,525.6832 ADA |
0.4364 GBP |
0.4196 GBP |
0.4926 GBP |
0.4918 GBP |
| 2025-04-08 |
0.4662 GBP |
277,857.9277 ADA |
0.4604 GBP |
0.4535 GBP |
0.4847 GBP |
0.4650 GBP |
| 2025-04-07 |
0.4318 GBP |
1,246,891.4726 ADA |
0.4412 GBP |
0.3913 GBP |
0.4704 GBP |
0.4542 GBP |
| 2025-04-06 |
0.4608 GBP |
393,696.9911 ADA |
0.5053 GBP |
0.4407 GBP |
0.5053 GBP |
0.4517 GBP |
| 2025-04-05 |
0.5074 GBP |
37,861.4861 ADA |
0.5113 GBP |
0.4999 GBP |
0.5157 GBP |
0.5038 GBP |
| 2025-04-04 |
0.4990 GBP |
161,783.9900 ADA |
0.4972 GBP |
0.4826 GBP |
0.5170 GBP |
0.5111 GBP |
| 2025-04-03 |
0.4844 GBP |
249,703.1762 ADA |
0.4895 GBP |
0.4660 GBP |
0.5036 GBP |
0.4944 GBP |
| 2025-04-02 |
0.5258 GBP |
176,187.0286 ADA |
0.5241 GBP |
0.5139 GBP |
0.5375 GBP |
0.5306 GBP |
| 2025-04-01 |
0.5234 GBP |
284,006.3043 ADA |
0.5121 GBP |
0.5104 GBP |
0.5357 GBP |
0.5310 GBP |
| 2025-03-31 |
0.4987 GBP |
378,635.9876 ADA |
0.5105 GBP |
0.4858 GBP |
0.5147 GBP |
0.5109 GBP |
| 2025-03-30 |
0.5185 GBP |
163,929.5584 ADA |
0.5198 GBP |
0.5050 GBP |
0.5338 GBP |
0.5116 GBP |
| 2025-03-29 |
0.5451 GBP |
140,288.9460 ADA |
0.5460 GBP |
0.5233 GBP |
0.5500 GBP |
0.5233 GBP |
| 2025-03-28 |
0.5422 GBP |
438,136.0369 ADA |
0.5688 GBP |
0.5331 GBP |
0.5752 GBP |
0.5374 GBP |
| 2025-03-27 |
0.5730 GBP |
101,509.2784 ADA |
0.5660 GBP |
0.5640 GBP |
0.5884 GBP |
0.5663 GBP |
| 2025-03-26 |
0.5837 GBP |
383,983.0440 ADA |
0.5756 GBP |
0.5717 GBP |
0.6003 GBP |
0.5736 GBP |
| 2025-03-25 |
0.5787 GBP |
223,918.0532 ADA |
0.5659 GBP |
0.5584 GBP |
0.5899 GBP |
0.5801 GBP |
| 2025-03-24 |
0.5617 GBP |
354,701.4804 ADA |
0.5489 GBP |
0.5465 GBP |
0.5724 GBP |
0.5659 GBP |
| 2025-03-23 |
0.5416 GBP |
172,673.4989 ADA |
0.5357 GBP |
0.5349 GBP |
0.5517 GBP |
0.5485 GBP |
| 2025-03-22 |
0.5425 GBP |
142,638.9724 ADA |
0.5451 GBP |
0.5333 GBP |
0.5531 GBP |
0.5333 GBP |
| 2025-03-21 |
0.5497 GBP |
113,813.8176 ADA |
0.5547 GBP |
0.5427 GBP |
0.5580 GBP |
0.5467 GBP |
| 2025-03-20 |
0.5673 GBP |
182,362.8797 ADA |
0.5671 GBP |
0.5570 GBP |
0.5815 GBP |
0.5694 GBP |
| 2025-03-19 |
0.5474 GBP |
27,638.4769 ADA |
0.5397 GBP |
0.5397 GBP |
0.5590 GBP |
0.5585 GBP |
| 2025-03-18 |
0.5349 GBP |
291,655.1062 ADA |
0.5527 GBP |
0.5154 GBP |
0.5531 GBP |
0.5398 GBP |
| 2025-03-17 |
0.5553 GBP |
142,872.1998 ADA |
0.5452 GBP |
0.5452 GBP |
0.5636 GBP |
0.5587 GBP |
| 2025-03-16 |
0.5566 GBP |
249,412.7807 ADA |
0.5751 GBP |
0.5394 GBP |
0.5762 GBP |
0.5453 GBP |
| 2025-03-15 |
0.5781 GBP |
134,898.8114 ADA |
0.5683 GBP |
0.5657 GBP |
0.5870 GBP |
0.5814 GBP |
| 2025-03-14 |
0.5697 GBP |
1,037,710.5991 ADA |
0.5413 GBP |
0.5377 GBP |
0.5810 GBP |
0.5739 GBP |
| 2025-03-13 |
0.5508 GBP |
205,117.3576 ADA |
0.5670 GBP |
0.5381 GBP |
0.5720 GBP |
0.5447 GBP |
| 2025-03-12 |
0.5685 GBP |
415,200.2505 ADA |
0.5596 GBP |
0.5502 GBP |
0.5973 GBP |
0.5621 GBP |
| 2025-03-11 |
0.5483 GBP |
846,934.4071 ADA |
0.5211 GBP |
0.5028 GBP |
0.5743 GBP |
0.5617 GBP |
| 2025-03-10 |
0.5635 GBP |
747,432.3691 ADA |
0.5601 GBP |
0.5323 GBP |
0.6007 GBP |
0.5430 GBP |
| 2025-03-09 |
0.5977 GBP |
654,942.4400 ADA |
0.6227 GBP |
0.5520 GBP |
0.6332 GBP |
0.5728 GBP |
| 2025-03-08 |
0.6319 GBP |
420,136.4333 ADA |
0.6332 GBP |
0.6144 GBP |
0.6474 GBP |
0.6238 GBP |
| 2025-03-07 |
0.6647 GBP |
1,565,177.1421 ADA |
0.7081 GBP |
0.6288 GBP |
0.7124 GBP |
0.6595 GBP |
| 2025-03-06 |
0.7338 GBP |
886,210.7449 ADA |
0.7539 GBP |
0.6935 GBP |
0.7646 GBP |
0.6945 GBP |
| 2025-03-05 |
0.7582 GBP |
1,157,104.6990 ADA |
0.7356 GBP |
0.7158 GBP |
0.8000 GBP |
0.7608 GBP |
| 2025-03-04 |
0.6441 GBP |
1,066,991.2189 ADA |
0.6753 GBP |
0.6000 GBP |
0.7151 GBP |
0.6406 GBP |