Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-27 |
0.5139 GBP |
34,292.6534 ADA |
0.5139 GBP |
0.5061 GBP |
0.5201 GBP |
0.5072 GBP |
| 2025-10-26 |
0.4981 GBP |
39,128.5132 ADA |
0.4918 GBP |
0.4870 GBP |
0.5060 GBP |
0.5060 GBP |
| 2025-10-25 |
0.4906 GBP |
40,143.9047 ADA |
0.4936 GBP |
0.4876 GBP |
0.4943 GBP |
0.4911 GBP |
| 2025-10-24 |
0.4883 GBP |
67,078.0233 ADA |
0.4824 GBP |
0.4797 GBP |
0.4940 GBP |
0.4894 GBP |
| 2025-10-23 |
0.4754 GBP |
7,836.7005 ADA |
0.4676 GBP |
0.4669 GBP |
0.4815 GBP |
0.4814 GBP |
| 2025-10-22 |
0.4772 GBP |
102,804.4496 ADA |
0.4836 GBP |
0.4667 GBP |
0.4836 GBP |
0.4761 GBP |
| 2025-10-21 |
0.4951 GBP |
178,979.6733 ADA |
0.4946 GBP |
0.4770 GBP |
0.5116 GBP |
0.5026 GBP |
| 2025-10-20 |
0.4947 GBP |
157,384.3019 ADA |
0.4858 GBP |
0.4771 GBP |
0.5027 GBP |
0.5006 GBP |
| 2025-10-19 |
0.4700 GBP |
16,217.1194 ADA |
0.4705 GBP |
0.4648 GBP |
0.4740 GBP |
0.4673 GBP |
| 2025-10-18 |
0.4719 GBP |
144,864.4217 ADA |
0.4650 GBP |
0.4650 GBP |
0.4775 GBP |
0.4738 GBP |
| 2025-10-17 |
0.4610 GBP |
1,123,056.0867 ADA |
0.4816 GBP |
0.4410 GBP |
0.4872 GBP |
0.4680 GBP |
| 2025-10-16 |
0.4927 GBP |
288,352.3158 ADA |
0.4979 GBP |
0.4762 GBP |
0.5091 GBP |
0.4763 GBP |
| 2025-10-15 |
0.5047 GBP |
401,376.1679 ADA |
0.5249 GBP |
0.4700 GBP |
0.5337 GBP |
0.4956 GBP |
| 2025-10-14 |
0.5142 GBP |
325,910.6135 ADA |
0.5472 GBP |
0.5000 GBP |
0.5502 GBP |
0.5254 GBP |
| 2025-10-13 |
0.5407 GBP |
538,128.8568 ADA |
0.5317 GBP |
0.5228 GBP |
0.5522 GBP |
0.5469 GBP |
| 2025-10-12 |
0.4988 GBP |
265,649.6473 ADA |
0.4752 GBP |
0.4663 GBP |
0.5160 GBP |
0.5042 GBP |
| 2025-10-11 |
0.4984 GBP |
417,017.7199 ADA |
0.4996 GBP |
0.4743 GBP |
0.5410 GBP |
0.5090 GBP |
| 2025-10-10 |
0.5946 GBP |
707,238.8558 ADA |
0.6139 GBP |
0.5827 GBP |
0.6200 GBP |
0.5835 GBP |
| 2025-10-09 |
0.6066 GBP |
133,114.8235 ADA |
0.6249 GBP |
0.5987 GBP |
0.6249 GBP |
0.6087 GBP |
| 2025-10-08 |
0.6033 GBP |
379,576.2129 ADA |
0.6112 GBP |
0.5850 GBP |
0.6182 GBP |
0.6128 GBP |
| 2025-10-07 |
0.6300 GBP |
169,759.7723 ADA |
0.6453 GBP |
0.6158 GBP |
0.6497 GBP |
0.6214 GBP |
| 2025-10-06 |
0.6274 GBP |
44,516.7124 ADA |
0.6210 GBP |
0.6205 GBP |
0.6321 GBP |
0.6314 GBP |
| 2025-10-05 |
0.6433 GBP |
297,534.6240 ADA |
0.6217 GBP |
0.6186 GBP |
0.6513 GBP |
0.6336 GBP |
| 2025-10-04 |
0.6276 GBP |
343,651.9150 ADA |
0.6435 GBP |
0.6181 GBP |
0.6437 GBP |
0.6218 GBP |
| 2025-10-03 |
0.6404 GBP |
341,618.5033 ADA |
0.6472 GBP |
0.6307 GBP |
0.6472 GBP |
0.6451 GBP |
| 2025-10-02 |
0.6340 GBP |
121,246.1188 ADA |
0.6330 GBP |
0.6300 GBP |
0.6415 GBP |
0.6350 GBP |