Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-19 |
0.6157 GBP |
86,441.7767 ADA |
0.6099 GBP |
0.6042 GBP |
0.6221 GBP |
0.6111 GBP |
| 2025-07-18 |
0.6388 GBP |
579,409.2063 ADA |
0.6126 GBP |
0.6050 GBP |
0.6648 GBP |
0.6206 GBP |
| 2025-07-17 |
0.5869 GBP |
457,835.4488 ADA |
0.5664 GBP |
0.5546 GBP |
0.6156 GBP |
0.5945 GBP |
| 2025-07-16 |
0.5594 GBP |
184,759.3328 ADA |
0.5579 GBP |
0.5488 GBP |
0.5717 GBP |
0.5711 GBP |
| 2025-07-15 |
0.5420 GBP |
111,589.0403 ADA |
0.5471 GBP |
0.5289 GBP |
0.5575 GBP |
0.5403 GBP |
| 2025-07-14 |
0.5633 GBP |
123,081.0235 ADA |
0.5500 GBP |
0.5500 GBP |
0.5681 GBP |
0.5577 GBP |
| 2025-07-13 |
0.5484 GBP |
194,898.4667 ADA |
0.5237 GBP |
0.5216 GBP |
0.5582 GBP |
0.5552 GBP |
| 2025-07-12 |
0.5283 GBP |
259,442.3960 ADA |
0.5249 GBP |
0.5081 GBP |
0.5431 GBP |
0.5161 GBP |
| 2025-07-11 |
0.5296 GBP |
366,730.0258 ADA |
0.4979 GBP |
0.4926 GBP |
0.5722 GBP |
0.5713 GBP |
| 2025-07-10 |
0.4775 GBP |
301,529.6778 ADA |
0.4590 GBP |
0.4546 GBP |
0.4994 GBP |
0.4978 GBP |
| 2025-07-09 |
0.4439 GBP |
152,791.6792 ADA |
0.4328 GBP |
0.4309 GBP |
0.4604 GBP |
0.4604 GBP |
| 2025-07-08 |
0.4302 GBP |
301,606.1848 ADA |
0.4263 GBP |
0.4206 GBP |
0.4354 GBP |
0.4326 GBP |
| 2025-07-07 |
0.4308 GBP |
143,275.7908 ADA |
0.4290 GBP |
0.4264 GBP |
0.4355 GBP |
0.4270 GBP |
| 2025-07-06 |
0.4332 GBP |
215,375.7396 ADA |
0.4229 GBP |
0.4205 GBP |
0.4457 GBP |
0.4304 GBP |
| 2025-07-05 |
0.4217 GBP |
163,550.0679 ADA |
0.4196 GBP |
0.4184 GBP |
0.4280 GBP |
0.4243 GBP |
| 2025-07-04 |
0.4270 GBP |
55,607.1255 ADA |
0.4393 GBP |
0.4208 GBP |
0.4404 GBP |
0.4232 GBP |
| 2025-07-03 |
0.4389 GBP |
295,604.2756 ADA |
0.4288 GBP |
0.4275 GBP |
0.4470 GBP |
0.4398 GBP |
| 2025-07-02 |
0.4072 GBP |
291,943.9999 ADA |
0.3963 GBP |
0.3936 GBP |
0.4166 GBP |
0.4166 GBP |
| 2025-07-01 |
0.4003 GBP |
283,087.7166 ADA |
0.4168 GBP |
0.3913 GBP |
0.4173 GBP |
0.3944 GBP |
| 2025-06-30 |
0.4139 GBP |
72,371.8751 ADA |
0.4198 GBP |
0.4083 GBP |
0.4219 GBP |
0.4116 GBP |
| 2025-06-29 |
0.4102 GBP |
144,062.3714 ADA |
0.4125 GBP |
0.4047 GBP |
0.4142 GBP |
0.4049 GBP |
| 2025-06-28 |
0.4095 GBP |
70,950.1636 ADA |
0.4071 GBP |
0.4048 GBP |
0.4137 GBP |
0.4105 GBP |
| 2025-06-27 |
0.4028 GBP |
210,085.2743 ADA |
0.4041 GBP |
0.3986 GBP |
0.4101 GBP |
0.4014 GBP |
| 2025-06-26 |
0.4042 GBP |
158,900.3056 ADA |
0.4147 GBP |
0.4010 GBP |
0.4206 GBP |
0.4035 GBP |
| 2025-06-25 |
0.4260 GBP |
108,500.5091 ADA |
0.4318 GBP |
0.4232 GBP |
0.4320 GBP |
0.4250 GBP |