Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.6054 GBP |
29,045.5378 ADA |
0.6006 GBP |
0.5932 GBP |
0.6191 GBP |
0.6174 GBP |
| 2025-09-30 |
0.5886 GBP |
112,481.1496 ADA |
0.6001 GBP |
0.5797 GBP |
0.6001 GBP |
0.5817 GBP |
| 2025-09-29 |
0.6002 GBP |
178,462.7297 ADA |
0.6033 GBP |
0.5870 GBP |
0.6053 GBP |
0.6049 GBP |
| 2025-09-28 |
0.5760 GBP |
37,480.7463 ADA |
0.5837 GBP |
0.5721 GBP |
0.5837 GBP |
0.5749 GBP |
| 2025-09-27 |
0.5865 GBP |
46,848.5428 ADA |
0.5908 GBP |
0.5808 GBP |
0.5930 GBP |
0.5839 GBP |
| 2025-09-26 |
0.5774 GBP |
189,430.3009 ADA |
0.5796 GBP |
0.5682 GBP |
0.5858 GBP |
0.5858 GBP |
| 2025-09-25 |
0.5873 GBP |
279,691.7360 ADA |
0.6020 GBP |
0.5736 GBP |
0.6021 GBP |
0.5816 GBP |
| 2025-09-24 |
0.6016 GBP |
213,116.0157 ADA |
0.6023 GBP |
0.5859 GBP |
0.6175 GBP |
0.6126 GBP |
| 2025-09-23 |
0.6050 GBP |
263,691.4421 ADA |
0.6118 GBP |
0.5962 GBP |
0.6138 GBP |
0.6014 GBP |
| 2025-09-22 |
0.6221 GBP |
759,684.7956 ADA |
0.6506 GBP |
0.5900 GBP |
0.6506 GBP |
0.6129 GBP |
| 2025-09-21 |
0.6646 GBP |
22,458.3354 ADA |
0.6650 GBP |
0.6528 GBP |
0.6692 GBP |
0.6543 GBP |
| 2025-09-20 |
0.6628 GBP |
114,041.8502 ADA |
0.6619 GBP |
0.6610 GBP |
0.6727 GBP |
0.6634 GBP |
| 2025-09-19 |
0.6724 GBP |
233,775.7424 ADA |
0.6839 GBP |
0.6621 GBP |
0.6907 GBP |
0.6673 GBP |
| 2025-09-18 |
0.6756 GBP |
106,258.6162 ADA |
0.6713 GBP |
0.6624 GBP |
0.6885 GBP |
0.6840 GBP |
| 2025-09-17 |
0.6486 GBP |
264,573.5436 ADA |
0.6451 GBP |
0.6330 GBP |
0.6731 GBP |
0.6676 GBP |
| 2025-09-16 |
0.6364 GBP |
146,644.9978 ADA |
0.6350 GBP |
0.6286 GBP |
0.6449 GBP |
0.6430 GBP |
| 2025-09-15 |
0.6368 GBP |
322,205.9087 ADA |
0.6556 GBP |
0.6284 GBP |
0.6657 GBP |
0.6329 GBP |
| 2025-09-14 |
0.6752 GBP |
49,361.4812 ADA |
0.6840 GBP |
0.6636 GBP |
0.6843 GBP |
0.6636 GBP |
| 2025-09-13 |
0.6929 GBP |
171,184.8541 ADA |
0.6765 GBP |
0.6765 GBP |
0.7018 GBP |
0.6890 GBP |
| 2025-09-12 |
0.6604 GBP |
167,460.6979 ADA |
0.6595 GBP |
0.6502 GBP |
0.6682 GBP |
0.6675 GBP |
| 2025-09-11 |
0.6547 GBP |
1,151,429.9931 ADA |
0.6542 GBP |
0.6376 GBP |
0.6630 GBP |
0.6490 GBP |
| 2025-09-10 |
0.6515 GBP |
179,912.1670 ADA |
0.6395 GBP |
0.6395 GBP |
0.6601 GBP |
0.6468 GBP |
| 2025-09-09 |
0.6451 GBP |
393,491.7200 ADA |
0.6385 GBP |
0.6305 GBP |
0.6589 GBP |
0.6392 GBP |
| 2025-09-08 |
0.6333 GBP |
621,383.4414 ADA |
0.6192 GBP |
0.6164 GBP |
0.6490 GBP |
0.6389 GBP |
| 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 |