Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.5185 GBP |
163,929.5584 ADA |
0.5198 GBP |
0.5050 GBP |
0.5338 GBP |
0.5116 GBP |
| 2025-03-29 |
0.5451 GBP |
140,288.9460 ADA |
0.5460 GBP |
0.5233 GBP |
0.5500 GBP |
0.5233 GBP |
| 2025-03-28 |
0.5422 GBP |
438,136.0369 ADA |
0.5688 GBP |
0.5331 GBP |
0.5752 GBP |
0.5374 GBP |
| 2025-03-27 |
0.5730 GBP |
101,509.2784 ADA |
0.5660 GBP |
0.5640 GBP |
0.5884 GBP |
0.5663 GBP |
| 2025-03-26 |
0.5837 GBP |
383,983.0440 ADA |
0.5756 GBP |
0.5717 GBP |
0.6003 GBP |
0.5736 GBP |
| 2025-03-25 |
0.5787 GBP |
223,918.0532 ADA |
0.5659 GBP |
0.5584 GBP |
0.5899 GBP |
0.5801 GBP |
| 2025-03-24 |
0.5617 GBP |
354,701.4804 ADA |
0.5489 GBP |
0.5465 GBP |
0.5724 GBP |
0.5659 GBP |
| 2025-03-23 |
0.5416 GBP |
172,673.4989 ADA |
0.5357 GBP |
0.5349 GBP |
0.5517 GBP |
0.5485 GBP |
| 2025-03-22 |
0.5425 GBP |
142,638.9724 ADA |
0.5451 GBP |
0.5333 GBP |
0.5531 GBP |
0.5333 GBP |
| 2025-03-21 |
0.5497 GBP |
113,813.8176 ADA |
0.5547 GBP |
0.5427 GBP |
0.5580 GBP |
0.5467 GBP |
| 2025-03-20 |
0.5673 GBP |
182,362.8797 ADA |
0.5671 GBP |
0.5570 GBP |
0.5815 GBP |
0.5694 GBP |
| 2025-03-19 |
0.5474 GBP |
27,638.4769 ADA |
0.5397 GBP |
0.5397 GBP |
0.5590 GBP |
0.5585 GBP |
| 2025-03-18 |
0.5349 GBP |
291,655.1062 ADA |
0.5527 GBP |
0.5154 GBP |
0.5531 GBP |
0.5398 GBP |
| 2025-03-17 |
0.5553 GBP |
142,872.1998 ADA |
0.5452 GBP |
0.5452 GBP |
0.5636 GBP |
0.5587 GBP |
| 2025-03-16 |
0.5566 GBP |
249,412.7807 ADA |
0.5751 GBP |
0.5394 GBP |
0.5762 GBP |
0.5453 GBP |
| 2025-03-15 |
0.5781 GBP |
134,898.8114 ADA |
0.5683 GBP |
0.5657 GBP |
0.5870 GBP |
0.5814 GBP |
| 2025-03-14 |
0.5697 GBP |
1,037,710.5991 ADA |
0.5413 GBP |
0.5377 GBP |
0.5810 GBP |
0.5739 GBP |
| 2025-03-13 |
0.5508 GBP |
205,117.3576 ADA |
0.5670 GBP |
0.5381 GBP |
0.5720 GBP |
0.5447 GBP |
| 2025-03-12 |
0.5685 GBP |
415,200.2505 ADA |
0.5596 GBP |
0.5502 GBP |
0.5973 GBP |
0.5621 GBP |
| 2025-03-11 |
0.5483 GBP |
846,934.4071 ADA |
0.5211 GBP |
0.5028 GBP |
0.5743 GBP |
0.5617 GBP |
| 2025-03-10 |
0.5635 GBP |
747,432.3691 ADA |
0.5601 GBP |
0.5323 GBP |
0.6007 GBP |
0.5430 GBP |
| 2025-03-09 |
0.5977 GBP |
654,942.4400 ADA |
0.6227 GBP |
0.5520 GBP |
0.6332 GBP |
0.5728 GBP |
| 2025-03-08 |
0.6319 GBP |
420,136.4333 ADA |
0.6332 GBP |
0.6144 GBP |
0.6474 GBP |
0.6238 GBP |
| 2025-03-07 |
0.6647 GBP |
1,565,177.1421 ADA |
0.7081 GBP |
0.6288 GBP |
0.7124 GBP |
0.6595 GBP |
| 2025-03-06 |
0.7338 GBP |
886,210.7449 ADA |
0.7539 GBP |
0.6935 GBP |
0.7646 GBP |
0.6945 GBP |
| 2025-03-05 |
0.7582 GBP |
1,157,104.6990 ADA |
0.7356 GBP |
0.7158 GBP |
0.8000 GBP |
0.7608 GBP |
| 2025-03-04 |
0.6441 GBP |
1,066,991.2189 ADA |
0.6753 GBP |
0.6000 GBP |
0.7151 GBP |
0.6406 GBP |
| 2025-03-03 |
0.7747 GBP |
2,646,367.2078 ADA |
0.9060 GBP |
0.6490 GBP |
0.9300 GBP |
0.6842 GBP |
| 2025-03-02 |
0.7744 GBP |
3,030,044.2284 ADA |
0.5213 GBP |
0.5138 GBP |
0.9199 GBP |
0.8255 GBP |
| 2025-03-01 |
0.5052 GBP |
434,803.8641 ADA |
0.5031 GBP |
0.4999 GBP |
0.5352 GBP |
0.5352 GBP |
| 2025-02-28 |
0.4825 GBP |
825,068.7895 ADA |
0.5116 GBP |
0.4587 GBP |
0.5120 GBP |
0.5026 GBP |
| 2025-02-27 |
0.5224 GBP |
79,304.1492 ADA |
0.5100 GBP |
0.5078 GBP |
0.5334 GBP |
0.5334 GBP |
| 2025-02-26 |
0.5264 GBP |
354,775.4197 ADA |
0.5390 GBP |
0.4986 GBP |
0.5472 GBP |
0.5088 GBP |
| 2025-02-25 |
0.5185 GBP |
1,199,906.2333 ADA |
0.5407 GBP |
0.4999 GBP |
0.5477 GBP |
0.5197 GBP |
| 2025-02-24 |
0.5793 GBP |
171,187.3793 ADA |
0.6089 GBP |
0.5616 GBP |
0.6122 GBP |
0.5739 GBP |
| 2025-02-23 |
0.6091 GBP |
95,758.7260 ADA |
0.6124 GBP |
0.6018 GBP |
0.6236 GBP |
0.6085 GBP |
| 2025-02-22 |
0.6097 GBP |
191,149.8320 ADA |
0.6026 GBP |
0.6015 GBP |
0.6203 GBP |
0.6168 GBP |
| 2025-02-21 |
0.6151 GBP |
426,977.7167 ADA |
0.6345 GBP |
0.5943 GBP |
0.6460 GBP |
0.6042 GBP |
| 2025-02-20 |
0.6264 GBP |
142,288.3487 ADA |
0.6143 GBP |
0.6132 GBP |
0.6407 GBP |
0.6327 GBP |
| 2025-02-19 |
0.6027 GBP |
269,237.2165 ADA |
0.5967 GBP |
0.5821 GBP |
0.6164 GBP |
0.6022 GBP |
| 2025-02-18 |
0.6055 GBP |
339,759.8116 ADA |
0.6413 GBP |
0.5832 GBP |
0.6450 GBP |
0.5955 GBP |
| 2025-02-17 |
0.6352 GBP |
341,683.8590 ADA |
0.6146 GBP |
0.6146 GBP |
0.6572 GBP |
0.6381 GBP |
| 2025-02-16 |
0.6193 GBP |
113,849.4096 ADA |
0.6199 GBP |
0.6063 GBP |
0.6263 GBP |
0.6098 GBP |
| 2025-02-15 |
0.6264 GBP |
333,830.9300 ADA |
0.6354 GBP |
0.6150 GBP |
0.6463 GBP |
0.6200 GBP |
| 2025-02-14 |
0.6432 GBP |
253,561.0823 ADA |
0.6464 GBP |
0.6337 GBP |
0.6528 GBP |
0.6384 GBP |
| 2025-02-13 |
0.6346 GBP |
375,510.1298 ADA |
0.6400 GBP |
0.6186 GBP |
0.6599 GBP |
0.6434 GBP |
| 2025-02-12 |
0.6204 GBP |
372,746.7167 ADA |
0.6254 GBP |
0.6038 GBP |
0.6423 GBP |
0.6267 GBP |
| 2025-02-11 |
0.6385 GBP |
894,716.8386 ADA |
0.5763 GBP |
0.5763 GBP |
0.6659 GBP |
0.6442 GBP |
| 2025-02-10 |
0.5645 GBP |
211,379.1645 ADA |
0.5516 GBP |
0.5369 GBP |
0.5786 GBP |
0.5687 GBP |
| 2025-02-09 |
0.5609 GBP |
181,629.9826 ADA |
0.5649 GBP |
0.5461 GBP |
0.5732 GBP |
0.5505 GBP |