Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-08 |
0.4275 GBP |
526,605.9813 ADA |
0.4391 GBP |
0.4217 GBP |
0.4484 GBP |
0.4260 GBP |
| 2025-11-07 |
0.4066 GBP |
43,139.7360 ADA |
0.4062 GBP |
0.4047 GBP |
0.4100 GBP |
0.4100 GBP |
| 2025-11-06 |
0.4145 GBP |
110,279.2595 ADA |
0.4153 GBP |
0.4097 GBP |
0.4168 GBP |
0.4097 GBP |
| 2025-11-05 |
0.3992 GBP |
47,405.1533 ADA |
0.3992 GBP |
0.3802 GBP |
0.4119 GBP |
0.4063 GBP |
| 2025-11-04 |
0.4100 GBP |
702,864.3142 ADA |
0.4207 GBP |
0.4047 GBP |
0.4283 GBP |
0.4102 GBP |
| 2025-11-03 |
0.4431 GBP |
98,970.3459 ADA |
0.4642 GBP |
0.4322 GBP |
0.4647 GBP |
0.4383 GBP |
| 2025-11-02 |
0.4602 GBP |
255,266.3570 ADA |
0.4646 GBP |
0.4522 GBP |
0.4717 GBP |
0.4651 GBP |
| 2025-11-01 |
0.4641 GBP |
164,198.4175 ADA |
0.4630 GBP |
0.4598 GBP |
0.4696 GBP |
0.4643 GBP |
| 2025-10-31 |
0.4645 GBP |
107,895.9249 ADA |
0.4564 GBP |
0.4562 GBP |
0.4682 GBP |
0.4659 GBP |
| 2025-10-30 |
0.4578 GBP |
525,313.9038 ADA |
0.4869 GBP |
0.4471 GBP |
0.4904 GBP |
0.4550 GBP |
| 2025-10-29 |
0.4892 GBP |
35,503.3481 ADA |
0.4854 GBP |
0.4839 GBP |
0.4960 GBP |
0.4883 GBP |
| 2025-10-28 |
0.5018 GBP |
141,860.0037 ADA |
0.4999 GBP |
0.4913 GBP |
0.5070 GBP |
0.4943 GBP |
| 2025-10-27 |
0.5139 GBP |
34,292.6534 ADA |
0.5139 GBP |
0.5061 GBP |
0.5201 GBP |
0.5072 GBP |
| 2025-10-26 |
0.4981 GBP |
39,128.5132 ADA |
0.4918 GBP |
0.4870 GBP |
0.5060 GBP |
0.5060 GBP |
| 2025-10-25 |
0.4906 GBP |
40,143.9047 ADA |
0.4936 GBP |
0.4876 GBP |
0.4943 GBP |
0.4911 GBP |
| 2025-10-24 |
0.4883 GBP |
67,078.0233 ADA |
0.4824 GBP |
0.4797 GBP |
0.4940 GBP |
0.4894 GBP |
| 2025-10-23 |
0.4754 GBP |
7,836.7005 ADA |
0.4676 GBP |
0.4669 GBP |
0.4815 GBP |
0.4814 GBP |
| 2025-10-22 |
0.4772 GBP |
102,804.4496 ADA |
0.4836 GBP |
0.4667 GBP |
0.4836 GBP |
0.4761 GBP |
| 2025-10-21 |
0.4951 GBP |
178,979.6733 ADA |
0.4946 GBP |
0.4770 GBP |
0.5116 GBP |
0.5026 GBP |
| 2025-10-20 |
0.4947 GBP |
157,384.3019 ADA |
0.4858 GBP |
0.4771 GBP |
0.5027 GBP |
0.5006 GBP |
| 2025-10-19 |
0.4700 GBP |
16,217.1194 ADA |
0.4705 GBP |
0.4648 GBP |
0.4740 GBP |
0.4673 GBP |
| 2025-10-18 |
0.4719 GBP |
144,864.4217 ADA |
0.4650 GBP |
0.4650 GBP |
0.4775 GBP |
0.4738 GBP |
| 2025-10-17 |
0.4610 GBP |
1,123,056.0867 ADA |
0.4816 GBP |
0.4410 GBP |
0.4872 GBP |
0.4680 GBP |
| 2025-10-16 |
0.4927 GBP |
288,352.3158 ADA |
0.4979 GBP |
0.4762 GBP |
0.5091 GBP |
0.4763 GBP |
| 2025-10-15 |
0.5047 GBP |
401,376.1679 ADA |
0.5249 GBP |
0.4700 GBP |
0.5337 GBP |
0.4956 GBP |
| 2025-10-14 |
0.5142 GBP |
325,910.6135 ADA |
0.5472 GBP |
0.5000 GBP |
0.5502 GBP |
0.5254 GBP |
| 2025-10-13 |
0.5407 GBP |
538,128.8568 ADA |
0.5317 GBP |
0.5228 GBP |
0.5522 GBP |
0.5469 GBP |
| 2025-10-12 |
0.4988 GBP |
265,649.6473 ADA |
0.4752 GBP |
0.4663 GBP |
0.5160 GBP |
0.5042 GBP |
| 2025-10-11 |
0.4984 GBP |
417,017.7199 ADA |
0.4996 GBP |
0.4743 GBP |
0.5410 GBP |
0.5090 GBP |
| 2025-10-10 |
0.5946 GBP |
707,238.8558 ADA |
0.6139 GBP |
0.5827 GBP |
0.6200 GBP |
0.5835 GBP |
| 2025-10-09 |
0.6066 GBP |
133,114.8235 ADA |
0.6249 GBP |
0.5987 GBP |
0.6249 GBP |
0.6087 GBP |
| 2025-10-08 |
0.6033 GBP |
379,576.2129 ADA |
0.6112 GBP |
0.5850 GBP |
0.6182 GBP |
0.6128 GBP |
| 2025-10-07 |
0.6300 GBP |
169,759.7723 ADA |
0.6453 GBP |
0.6158 GBP |
0.6497 GBP |
0.6214 GBP |
| 2025-10-06 |
0.6274 GBP |
44,516.7124 ADA |
0.6210 GBP |
0.6205 GBP |
0.6321 GBP |
0.6314 GBP |
| 2025-10-05 |
0.6433 GBP |
297,534.6240 ADA |
0.6217 GBP |
0.6186 GBP |
0.6513 GBP |
0.6336 GBP |
| 2025-10-04 |
0.6276 GBP |
343,651.9150 ADA |
0.6435 GBP |
0.6181 GBP |
0.6437 GBP |
0.6218 GBP |
| 2025-10-03 |
0.6404 GBP |
341,618.5033 ADA |
0.6472 GBP |
0.6307 GBP |
0.6472 GBP |
0.6451 GBP |
| 2025-10-02 |
0.6340 GBP |
121,246.1188 ADA |
0.6330 GBP |
0.6300 GBP |
0.6415 GBP |
0.6350 GBP |
| 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 |