Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |