Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.5479 GBP |
108,438.6668 ADA |
0.5713 GBP |
0.5340 GBP |
0.5733 GBP |
0.5525 GBP |
| 2025-05-18 |
0.5669 GBP |
128,897.2858 ADA |
0.5594 GBP |
0.5400 GBP |
0.5834 GBP |
0.5603 GBP |
| 2025-05-17 |
0.5709 GBP |
33,761.3717 ADA |
0.5719 GBP |
0.5564 GBP |
0.5878 GBP |
0.5792 GBP |
| 2025-05-16 |
0.5855 GBP |
68,622.2936 ADA |
0.5729 GBP |
0.5728 GBP |
0.5906 GBP |
0.5846 GBP |
| 2025-05-15 |
0.5790 GBP |
258,794.3524 ADA |
0.6027 GBP |
0.5621 GBP |
0.6089 GBP |
0.5782 GBP |
| 2025-05-14 |
0.6055 GBP |
357,317.9084 ADA |
0.6250 GBP |
0.5870 GBP |
0.6252 GBP |
0.6032 GBP |
| 2025-05-13 |
0.6069 GBP |
166,353.0721 ADA |
0.6203 GBP |
0.5853 GBP |
0.6321 GBP |
0.6246 GBP |
| 2025-05-12 |
0.6285 GBP |
558,559.6762 ADA |
0.6063 GBP |
0.5940 GBP |
0.6544 GBP |
0.6102 GBP |
| 2025-05-11 |
0.5945 GBP |
265,699.8057 ADA |
0.6300 GBP |
0.5780 GBP |
0.6329 GBP |
0.5955 GBP |
| 2025-05-10 |
0.6095 GBP |
637,276.5625 ADA |
0.5867 GBP |
0.5800 GBP |
0.6307 GBP |
0.6161 GBP |
| 2025-05-09 |
0.5914 GBP |
722,700.2218 ADA |
0.5803 GBP |
0.5701 GBP |
0.6169 GBP |
0.5833 GBP |
| 2025-05-08 |
0.5496 GBP |
630,033.8173 ADA |
0.5055 GBP |
0.5043 GBP |
0.5805 GBP |
0.5768 GBP |
| 2025-05-07 |
0.5088 GBP |
230,307.0787 ADA |
0.5091 GBP |
0.4934 GBP |
0.5156 GBP |
0.4963 GBP |
| 2025-05-06 |
0.4918 GBP |
119,148.0471 ADA |
0.4984 GBP |
0.4797 GBP |
0.5012 GBP |
0.4958 GBP |
| 2025-05-05 |
0.5098 GBP |
106,415.2792 ADA |
0.5097 GBP |
0.4930 GBP |
0.5194 GBP |
0.4949 GBP |
| 2025-05-04 |
0.5204 GBP |
90,302.6177 ADA |
0.5270 GBP |
0.5140 GBP |
0.5379 GBP |
0.5175 GBP |
| 2025-05-03 |
0.5263 GBP |
60,113.4269 ADA |
0.5266 GBP |
0.5224 GBP |
0.5334 GBP |
0.5334 GBP |
| 2025-05-02 |
0.5335 GBP |
361,350.2361 ADA |
0.5310 GBP |
0.5197 GBP |
0.5443 GBP |
0.5236 GBP |
| 2025-05-01 |
0.5237 GBP |
117,931.6142 ADA |
0.5201 GBP |
0.5163 GBP |
0.5348 GBP |
0.5319 GBP |
| 2025-04-30 |
0.5137 GBP |
215,861.0588 ADA |
0.5191 GBP |
0.5000 GBP |
0.5250 GBP |
0.5179 GBP |
| 2025-04-29 |
0.5295 GBP |
58,989.9060 ADA |
0.5257 GBP |
0.5213 GBP |
0.5359 GBP |
0.5316 GBP |
| 2025-04-28 |
0.5408 GBP |
682,870.6146 ADA |
0.5297 GBP |
0.5119 GBP |
0.5473 GBP |
0.5282 GBP |
| 2025-04-27 |
0.5260 GBP |
119,233.8879 ADA |
0.5308 GBP |
0.5200 GBP |
0.5385 GBP |
0.5348 GBP |
| 2025-04-26 |
0.5431 GBP |
63,667.6400 ADA |
0.5390 GBP |
0.5300 GBP |
0.5510 GBP |
0.5336 GBP |
| 2025-04-25 |
0.5400 GBP |
258,234.7584 ADA |
0.5420 GBP |
0.5287 GBP |
0.5500 GBP |
0.5428 GBP |
| 2025-04-24 |
0.5178 GBP |
1,041,570.5798 ADA |
0.5244 GBP |
0.5060 GBP |
0.5590 GBP |
0.5425 GBP |
| 2025-04-23 |
0.5260 GBP |
395,820.8655 ADA |
0.5125 GBP |
0.5101 GBP |
0.5385 GBP |
0.5283 GBP |
| 2025-04-22 |
0.4872 GBP |
119,506.4901 ADA |
0.4665 GBP |
0.4635 GBP |
0.4974 GBP |
0.4922 GBP |
| 2025-04-21 |
0.4763 GBP |
86,266.6356 ADA |
0.4661 GBP |
0.4616 GBP |
0.4841 GBP |
0.4627 GBP |
| 2025-04-20 |
0.4613 GBP |
135,883.7986 ADA |
0.4738 GBP |
0.4589 GBP |
0.4773 GBP |
0.4631 GBP |
| 2025-04-19 |
0.4725 GBP |
58,145.4897 ADA |
0.4738 GBP |
0.4664 GBP |
0.4766 GBP |
0.4729 GBP |
| 2025-04-18 |
0.4668 GBP |
56,574.0378 ADA |
0.4654 GBP |
0.4609 GBP |
0.4733 GBP |
0.4722 GBP |
| 2025-04-17 |
0.4675 GBP |
65,541.2523 ADA |
0.4617 GBP |
0.4617 GBP |
0.4716 GBP |
0.4652 GBP |
| 2025-04-16 |
0.4580 GBP |
101,440.3559 ADA |
0.4605 GBP |
0.4530 GBP |
0.4663 GBP |
0.4597 GBP |
| 2025-04-15 |
0.4855 GBP |
75,277.1962 ADA |
0.4823 GBP |
0.4791 GBP |
0.4901 GBP |
0.4857 GBP |
| 2025-04-14 |
0.4870 GBP |
259,044.8096 ADA |
0.4874 GBP |
0.4768 GBP |
0.5000 GBP |
0.4834 GBP |
| 2025-04-13 |
0.4976 GBP |
180,816.0659 ADA |
0.5047 GBP |
0.4889 GBP |
0.5113 GBP |
0.5010 GBP |
| 2025-04-12 |
0.4870 GBP |
374,106.9602 ADA |
0.4765 GBP |
0.4733 GBP |
0.5087 GBP |
0.5012 GBP |
| 2025-04-11 |
0.4757 GBP |
537,003.6409 ADA |
0.4692 GBP |
0.4659 GBP |
0.4895 GBP |
0.4738 GBP |
| 2025-04-10 |
0.4775 GBP |
352,566.5846 ADA |
0.4924 GBP |
0.4528 GBP |
0.4935 GBP |
0.4581 GBP |
| 2025-04-09 |
0.4383 GBP |
365,525.6832 ADA |
0.4364 GBP |
0.4196 GBP |
0.4926 GBP |
0.4918 GBP |
| 2025-04-08 |
0.4662 GBP |
277,857.9277 ADA |
0.4604 GBP |
0.4535 GBP |
0.4847 GBP |
0.4650 GBP |
| 2025-04-07 |
0.4318 GBP |
1,246,891.4726 ADA |
0.4412 GBP |
0.3913 GBP |
0.4704 GBP |
0.4542 GBP |
| 2025-04-06 |
0.4608 GBP |
393,696.9911 ADA |
0.5053 GBP |
0.4407 GBP |
0.5053 GBP |
0.4517 GBP |
| 2025-04-05 |
0.5074 GBP |
37,861.4861 ADA |
0.5113 GBP |
0.4999 GBP |
0.5157 GBP |
0.5038 GBP |
| 2025-04-04 |
0.4990 GBP |
161,783.9900 ADA |
0.4972 GBP |
0.4826 GBP |
0.5170 GBP |
0.5111 GBP |
| 2025-04-03 |
0.4844 GBP |
249,703.1762 ADA |
0.4895 GBP |
0.4660 GBP |
0.5036 GBP |
0.4944 GBP |
| 2025-04-02 |
0.5258 GBP |
176,187.0286 ADA |
0.5241 GBP |
0.5139 GBP |
0.5375 GBP |
0.5306 GBP |
| 2025-04-01 |
0.5234 GBP |
284,006.3043 ADA |
0.5121 GBP |
0.5104 GBP |
0.5357 GBP |
0.5310 GBP |
| 2025-03-31 |
0.4987 GBP |
378,635.9876 ADA |
0.5105 GBP |
0.4858 GBP |
0.5147 GBP |
0.5109 GBP |