Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.6129 GBP |
62,805.7570 ADA |
0.6077 GBP |
0.6077 GBP |
0.6192 GBP |
0.6104 GBP |
| 2025-09-06 |
0.6099 GBP |
45,826.1557 ADA |
0.6154 GBP |
0.6066 GBP |
0.6174 GBP |
0.6094 GBP |
| 2025-09-05 |
0.6100 GBP |
67,677.0164 ADA |
0.6037 GBP |
0.5998 GBP |
0.6264 GBP |
0.6253 GBP |
| 2025-09-04 |
0.6074 GBP |
152,405.1677 ADA |
0.6243 GBP |
0.5985 GBP |
0.6264 GBP |
0.6039 GBP |
| 2025-09-03 |
0.6237 GBP |
104,979.0656 ADA |
0.6243 GBP |
0.6164 GBP |
0.6284 GBP |
0.6241 GBP |
| 2025-09-02 |
0.6083 GBP |
117,806.2189 ADA |
0.5927 GBP |
0.5917 GBP |
0.6170 GBP |
0.6114 GBP |
| 2025-09-01 |
0.5964 GBP |
229,655.9916 ADA |
0.6014 GBP |
0.5810 GBP |
0.6231 GBP |
0.5820 GBP |
| 2025-08-31 |
0.6120 GBP |
41,455.4529 ADA |
0.6164 GBP |
0.6056 GBP |
0.6184 GBP |
0.6122 GBP |
| 2025-08-30 |
0.6073 GBP |
162,830.8639 ADA |
0.6126 GBP |
0.5991 GBP |
0.6247 GBP |
0.6070 GBP |
| 2025-08-29 |
0.6092 GBP |
258,477.4484 ADA |
0.6349 GBP |
0.5982 GBP |
0.6395 GBP |
0.6133 GBP |
| 2025-08-28 |
0.6373 GBP |
330,357.9524 ADA |
0.6293 GBP |
0.6242 GBP |
0.6517 GBP |
0.6295 GBP |
| 2025-08-27 |
0.6429 GBP |
79,263.6111 ADA |
0.6415 GBP |
0.6350 GBP |
0.6513 GBP |
0.6450 GBP |
| 2025-08-26 |
0.6284 GBP |
190,463.8516 ADA |
0.6225 GBP |
0.6155 GBP |
0.6474 GBP |
0.6434 GBP |
| 2025-08-25 |
0.6504 GBP |
372,136.9702 ADA |
0.6752 GBP |
0.6350 GBP |
0.6803 GBP |
0.6366 GBP |
| 2025-08-24 |
0.6756 GBP |
193,653.7129 ADA |
0.6745 GBP |
0.6547 GBP |
0.7060 GBP |
0.6773 GBP |
| 2025-08-23 |
0.6702 GBP |
192,309.3915 ADA |
0.6869 GBP |
0.6576 GBP |
0.6894 GBP |
0.6721 GBP |
| 2025-08-22 |
0.6668 GBP |
644,684.3554 ADA |
0.6371 GBP |
0.6143 GBP |
0.6924 GBP |
0.6820 GBP |
| 2025-08-21 |
0.6505 GBP |
102,100.8046 ADA |
0.6521 GBP |
0.6476 GBP |
0.6642 GBP |
0.6476 GBP |
| 2025-08-20 |
0.6310 GBP |
113,938.7121 ADA |
0.6312 GBP |
0.6219 GBP |
0.6401 GBP |
0.6381 GBP |
| 2025-08-19 |
0.6684 GBP |
408,858.1466 ADA |
0.6844 GBP |
0.6307 GBP |
0.7039 GBP |
0.6327 GBP |
| 2025-08-18 |
0.6746 GBP |
300,514.7150 ADA |
0.7099 GBP |
0.6594 GBP |
0.7122 GBP |
0.6728 GBP |
| 2025-08-17 |
0.6967 GBP |
155,311.0915 ADA |
0.6787 GBP |
0.6700 GBP |
0.7287 GBP |
0.7163 GBP |
| 2025-08-16 |
0.6864 GBP |
402,339.4376 ADA |
0.6980 GBP |
0.6664 GBP |
0.7200 GBP |
0.6796 GBP |
| 2025-08-15 |
0.6972 GBP |
806,256.9177 ADA |
0.6865 GBP |
0.6712 GBP |
0.7116 GBP |
0.6835 GBP |
| 2025-08-14 |
0.7051 GBP |
1,881,057.9727 ADA |
0.6794 GBP |
0.6201 GBP |
0.7497 GBP |
0.6666 GBP |
| 2025-08-13 |
0.6272 GBP |
93,624.1839 ADA |
0.6242 GBP |
0.6149 GBP |
0.6358 GBP |
0.6296 GBP |
| 2025-08-12 |
0.6115 GBP |
513,811.8500 ADA |
0.5753 GBP |
0.5700 GBP |
0.6324 GBP |
0.6281 GBP |
| 2025-08-11 |
0.5916 GBP |
322,600.8105 ADA |
0.5954 GBP |
0.5713 GBP |
0.6147 GBP |
0.5751 GBP |
| 2025-08-10 |
0.5900 GBP |
151,559.6142 ADA |
0.5956 GBP |
0.5823 GBP |
0.6180 GBP |
0.5933 GBP |
| 2025-08-09 |
0.6043 GBP |
415,907.1021 ADA |
0.5904 GBP |
0.5904 GBP |
0.6088 GBP |
0.5952 GBP |
| 2025-08-08 |
0.5911 GBP |
385,587.6786 ADA |
0.5860 GBP |
0.5783 GBP |
0.6000 GBP |
0.5906 GBP |
| 2025-08-07 |
0.5601 GBP |
327,570.6453 ADA |
0.5563 GBP |
0.5455 GBP |
0.5764 GBP |
0.5612 GBP |
| 2025-08-06 |
0.5489 GBP |
365,961.0255 ADA |
0.5426 GBP |
0.5346 GBP |
0.5591 GBP |
0.5547 GBP |
| 2025-08-05 |
0.5514 GBP |
316,388.3161 ADA |
0.5680 GBP |
0.5395 GBP |
0.5710 GBP |
0.5408 GBP |
| 2025-08-04 |
0.5621 GBP |
267,728.2839 ADA |
0.5476 GBP |
0.5476 GBP |
0.5799 GBP |
0.5675 GBP |
| 2025-08-03 |
0.5434 GBP |
109,883.4469 ADA |
0.5254 GBP |
0.5219 GBP |
0.5498 GBP |
0.5464 GBP |
| 2025-08-02 |
0.5303 GBP |
149,106.4965 ADA |
0.5381 GBP |
0.5164 GBP |
0.5477 GBP |
0.5245 GBP |
| 2025-08-01 |
0.5482 GBP |
337,961.2388 ADA |
0.5596 GBP |
0.5322 GBP |
0.5603 GBP |
0.5399 GBP |
| 2025-07-31 |
0.5812 GBP |
407,436.2109 ADA |
0.5753 GBP |
0.5579 GBP |
0.5952 GBP |
0.5681 GBP |
| 2025-07-30 |
0.5665 GBP |
363,284.3390 ADA |
0.5859 GBP |
0.5522 GBP |
0.5908 GBP |
0.5769 GBP |
| 2025-07-29 |
0.5922 GBP |
167,144.7264 ADA |
0.5939 GBP |
0.5778 GBP |
0.6071 GBP |
0.5813 GBP |
| 2025-07-28 |
0.6133 GBP |
216,080.8925 ADA |
0.6240 GBP |
0.5926 GBP |
0.6365 GBP |
0.5926 GBP |
| 2025-07-27 |
0.6133 GBP |
131,145.0801 ADA |
0.6101 GBP |
0.6069 GBP |
0.6212 GBP |
0.6157 GBP |
| 2025-07-26 |
0.6137 GBP |
317,580.2080 ADA |
0.6054 GBP |
0.6054 GBP |
0.6240 GBP |
0.6119 GBP |
| 2025-07-25 |
0.5949 GBP |
276,232.2418 ADA |
0.5968 GBP |
0.5787 GBP |
0.6073 GBP |
0.5917 GBP |
| 2025-07-24 |
0.6007 GBP |
589,591.9503 ADA |
0.5980 GBP |
0.5627 GBP |
0.6197 GBP |
0.6039 GBP |
| 2025-07-23 |
0.6108 GBP |
301,829.4944 ADA |
0.6668 GBP |
0.5800 GBP |
0.6668 GBP |
0.6010 GBP |
| 2025-07-22 |
0.6493 GBP |
239,643.6493 ADA |
0.6595 GBP |
0.6335 GBP |
0.6732 GBP |
0.6591 GBP |
| 2025-07-21 |
0.6692 GBP |
355,165.9006 ADA |
0.6330 GBP |
0.6280 GBP |
0.6919 GBP |
0.6690 GBP |
| 2025-07-20 |
0.6399 GBP |
335,866.8063 ADA |
0.6177 GBP |
0.6157 GBP |
0.6534 GBP |
0.6448 GBP |