Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
0.7747 GBP |
2,646,367.2078 ADA |
0.9060 GBP |
0.6490 GBP |
0.9300 GBP |
0.6842 GBP |
| 2025-03-02 |
0.7744 GBP |
3,030,044.2284 ADA |
0.5213 GBP |
0.5138 GBP |
0.9199 GBP |
0.8255 GBP |
| 2025-03-01 |
0.5052 GBP |
434,803.8641 ADA |
0.5031 GBP |
0.4999 GBP |
0.5352 GBP |
0.5352 GBP |
| 2025-02-28 |
0.4825 GBP |
825,068.7895 ADA |
0.5116 GBP |
0.4587 GBP |
0.5120 GBP |
0.5026 GBP |
| 2025-02-27 |
0.5224 GBP |
79,304.1492 ADA |
0.5100 GBP |
0.5078 GBP |
0.5334 GBP |
0.5334 GBP |
| 2025-02-26 |
0.5264 GBP |
354,775.4197 ADA |
0.5390 GBP |
0.4986 GBP |
0.5472 GBP |
0.5088 GBP |
| 2025-02-25 |
0.5185 GBP |
1,199,906.2333 ADA |
0.5407 GBP |
0.4999 GBP |
0.5477 GBP |
0.5197 GBP |
| 2025-02-24 |
0.5793 GBP |
171,187.3793 ADA |
0.6089 GBP |
0.5616 GBP |
0.6122 GBP |
0.5739 GBP |
| 2025-02-23 |
0.6091 GBP |
95,758.7260 ADA |
0.6124 GBP |
0.6018 GBP |
0.6236 GBP |
0.6085 GBP |
| 2025-02-22 |
0.6097 GBP |
191,149.8320 ADA |
0.6026 GBP |
0.6015 GBP |
0.6203 GBP |
0.6168 GBP |
| 2025-02-21 |
0.6151 GBP |
426,977.7167 ADA |
0.6345 GBP |
0.5943 GBP |
0.6460 GBP |
0.6042 GBP |
| 2025-02-20 |
0.6264 GBP |
142,288.3487 ADA |
0.6143 GBP |
0.6132 GBP |
0.6407 GBP |
0.6327 GBP |
| 2025-02-19 |
0.6027 GBP |
269,237.2165 ADA |
0.5967 GBP |
0.5821 GBP |
0.6164 GBP |
0.6022 GBP |
| 2025-02-18 |
0.6055 GBP |
339,759.8116 ADA |
0.6413 GBP |
0.5832 GBP |
0.6450 GBP |
0.5955 GBP |
| 2025-02-17 |
0.6352 GBP |
341,683.8590 ADA |
0.6146 GBP |
0.6146 GBP |
0.6572 GBP |
0.6381 GBP |
| 2025-02-16 |
0.6193 GBP |
113,849.4096 ADA |
0.6199 GBP |
0.6063 GBP |
0.6263 GBP |
0.6098 GBP |
| 2025-02-15 |
0.6264 GBP |
333,830.9300 ADA |
0.6354 GBP |
0.6150 GBP |
0.6463 GBP |
0.6200 GBP |
| 2025-02-14 |
0.6432 GBP |
253,561.0823 ADA |
0.6464 GBP |
0.6337 GBP |
0.6528 GBP |
0.6384 GBP |
| 2025-02-13 |
0.6346 GBP |
375,510.1298 ADA |
0.6400 GBP |
0.6186 GBP |
0.6599 GBP |
0.6434 GBP |
| 2025-02-12 |
0.6204 GBP |
372,746.7167 ADA |
0.6254 GBP |
0.6038 GBP |
0.6423 GBP |
0.6267 GBP |
| 2025-02-11 |
0.6385 GBP |
894,716.8386 ADA |
0.5763 GBP |
0.5763 GBP |
0.6659 GBP |
0.6442 GBP |
| 2025-02-10 |
0.5645 GBP |
211,379.1645 ADA |
0.5516 GBP |
0.5369 GBP |
0.5786 GBP |
0.5687 GBP |
| 2025-02-09 |
0.5609 GBP |
181,629.9826 ADA |
0.5649 GBP |
0.5461 GBP |
0.5732 GBP |
0.5505 GBP |
| 2025-02-08 |
0.5631 GBP |
236,922.1414 ADA |
0.5696 GBP |
0.5500 GBP |
0.5763 GBP |
0.5635 GBP |
| 2025-02-07 |
0.5820 GBP |
316,318.2000 ADA |
0.5683 GBP |
0.5587 GBP |
0.6057 GBP |
0.5672 GBP |
| 2025-02-06 |
0.5851 GBP |
236,984.1326 ADA |
0.5881 GBP |
0.5631 GBP |
0.6154 GBP |
0.5728 GBP |
| 2025-02-05 |
0.5965 GBP |
374,170.5200 ADA |
0.5970 GBP |
0.5811 GBP |
0.6197 GBP |
0.5843 GBP |
| 2025-02-04 |
0.6172 GBP |
1,215,548.9123 ADA |
0.6547 GBP |
0.5767 GBP |
0.6756 GBP |
0.6073 GBP |
| 2025-02-03 |
0.5654 GBP |
2,947,295.7158 ADA |
0.6551 GBP |
0.4200 GBP |
0.7000 GBP |
0.6620 GBP |
| 2025-02-02 |
0.6856 GBP |
1,014,971.3641 ADA |
0.7220 GBP |
0.6368 GBP |
0.7351 GBP |
0.6547 GBP |
| 2025-02-01 |
0.7494 GBP |
108,259.9350 ADA |
0.7599 GBP |
0.7390 GBP |
0.7709 GBP |
0.7390 GBP |
| 2025-01-31 |
0.7704 GBP |
252,141.9306 ADA |
0.7730 GBP |
0.7530 GBP |
0.7905 GBP |
0.7597 GBP |
| 2025-01-30 |
0.7756 GBP |
147,233.8575 ADA |
0.7533 GBP |
0.7521 GBP |
0.7901 GBP |
0.7770 GBP |
| 2025-01-29 |
0.7448 GBP |
184,237.2147 ADA |
0.7362 GBP |
0.7265 GBP |
0.7709 GBP |
0.7671 GBP |
| 2025-01-28 |
0.7680 GBP |
282,840.0990 ADA |
0.7508 GBP |
0.7436 GBP |
0.7779 GBP |
0.7500 GBP |
| 2025-01-27 |
0.7193 GBP |
734,607.8440 ADA |
0.7628 GBP |
0.6900 GBP |
0.7685 GBP |
0.7230 GBP |
| 2025-01-26 |
0.7931 GBP |
96,514.0455 ADA |
0.7826 GBP |
0.7800 GBP |
0.7997 GBP |
0.7904 GBP |
| 2025-01-25 |
0.7828 GBP |
87,073.1438 ADA |
0.7766 GBP |
0.7748 GBP |
0.7909 GBP |
0.7861 GBP |
| 2025-01-24 |
0.8006 GBP |
194,586.7696 ADA |
0.8014 GBP |
0.7784 GBP |
0.8133 GBP |
0.7813 GBP |
| 2025-01-23 |
0.7904 GBP |
266,635.8547 ADA |
0.7990 GBP |
0.7700 GBP |
0.8216 GBP |
0.8012 GBP |
| 2025-01-22 |
0.8066 GBP |
410,864.2743 ADA |
0.8148 GBP |
0.7900 GBP |
0.8234 GBP |
0.8080 GBP |
| 2025-01-21 |
0.8089 GBP |
423,016.3300 ADA |
0.8184 GBP |
0.7772 GBP |
0.8333 GBP |
0.8100 GBP |
| 2025-01-20 |
0.8606 GBP |
432,796.3714 ADA |
0.8097 GBP |
0.7895 GBP |
0.9000 GBP |
0.8439 GBP |
| 2025-01-19 |
0.8675 GBP |
788,623.8688 ADA |
0.9050 GBP |
0.8266 GBP |
0.9435 GBP |
0.8748 GBP |
| 2025-01-18 |
0.8810 GBP |
435,858.2266 ADA |
0.9296 GBP |
0.8624 GBP |
0.9395 GBP |
0.8783 GBP |
| 2025-01-17 |
0.9204 GBP |
577,228.1697 ADA |
0.8935 GBP |
0.8904 GBP |
0.9438 GBP |
0.9343 GBP |
| 2025-01-16 |
0.8929 GBP |
697,964.7878 ADA |
0.8789 GBP |
0.8411 GBP |
0.9358 GBP |
0.9201 GBP |
| 2025-01-15 |
0.8568 GBP |
600,468.3503 ADA |
0.8166 GBP |
0.8109 GBP |
0.8837 GBP |
0.8630 GBP |