Identifier on Kraken: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.7931 GBP |
96,514.0455 ADA |
0.7826 GBP |
0.7800 GBP |
0.7997 GBP |
0.7904 GBP |
| 2025-01-25 |
0.7828 GBP |
87,073.1438 ADA |
0.7766 GBP |
0.7748 GBP |
0.7909 GBP |
0.7861 GBP |
| 2025-01-24 |
0.8006 GBP |
194,586.7696 ADA |
0.8014 GBP |
0.7784 GBP |
0.8133 GBP |
0.7813 GBP |
| 2025-01-23 |
0.7904 GBP |
266,635.8547 ADA |
0.7990 GBP |
0.7700 GBP |
0.8216 GBP |
0.8012 GBP |
| 2025-01-22 |
0.8066 GBP |
410,864.2743 ADA |
0.8148 GBP |
0.7900 GBP |
0.8234 GBP |
0.8080 GBP |
| 2025-01-21 |
0.8089 GBP |
423,016.3300 ADA |
0.8184 GBP |
0.7772 GBP |
0.8333 GBP |
0.8100 GBP |
| 2025-01-20 |
0.8606 GBP |
432,796.3714 ADA |
0.8097 GBP |
0.7895 GBP |
0.9000 GBP |
0.8439 GBP |
| 2025-01-19 |
0.8675 GBP |
788,623.8688 ADA |
0.9050 GBP |
0.8266 GBP |
0.9435 GBP |
0.8748 GBP |
| 2025-01-18 |
0.8810 GBP |
435,858.2266 ADA |
0.9296 GBP |
0.8624 GBP |
0.9395 GBP |
0.8783 GBP |
| 2025-01-17 |
0.9204 GBP |
577,228.1697 ADA |
0.8935 GBP |
0.8904 GBP |
0.9438 GBP |
0.9343 GBP |
| 2025-01-16 |
0.8929 GBP |
697,964.7878 ADA |
0.8789 GBP |
0.8411 GBP |
0.9358 GBP |
0.9201 GBP |
| 2025-01-15 |
0.8568 GBP |
600,468.3503 ADA |
0.8166 GBP |
0.8109 GBP |
0.8837 GBP |
0.8630 GBP |
| 2025-01-14 |
0.8013 GBP |
246,129.7176 ADA |
0.7725 GBP |
0.7688 GBP |
0.8274 GBP |
0.8140 GBP |
| 2025-01-13 |
0.7595 GBP |
692,241.2885 ADA |
0.7926 GBP |
0.7230 GBP |
0.8141 GBP |
0.7522 GBP |
| 2025-01-12 |
0.8150 GBP |
190,216.0448 ADA |
0.8154 GBP |
0.7883 GBP |
0.8482 GBP |
0.7908 GBP |
| 2025-01-11 |
0.7726 GBP |
264,875.1482 ADA |
0.7620 GBP |
0.7495 GBP |
0.7852 GBP |
0.7831 GBP |
| 2025-01-10 |
0.7695 GBP |
249,362.4773 ADA |
0.7361 GBP |
0.7356 GBP |
0.7918 GBP |
0.7653 GBP |
| 2025-01-09 |
0.7424 GBP |
717,074.7742 ADA |
0.7670 GBP |
0.7176 GBP |
0.7765 GBP |
0.7390 GBP |
| 2025-01-08 |
0.7732 GBP |
663,360.9624 ADA |
0.7935 GBP |
0.7376 GBP |
0.8306 GBP |
0.7478 GBP |
| 2025-01-07 |
0.8511 GBP |
963,870.5245 ADA |
0.8746 GBP |
0.7932 GBP |
0.9170 GBP |
0.8001 GBP |
| 2025-01-06 |
0.8707 GBP |
149,942.2668 ADA |
0.8785 GBP |
0.8486 GBP |
0.8925 GBP |
0.8704 GBP |
| 2025-01-05 |
0.8746 GBP |
174,422.8177 ADA |
0.8600 GBP |
0.8500 GBP |
0.8948 GBP |
0.8796 GBP |
| 2025-01-04 |
0.8638 GBP |
241,789.0647 ADA |
0.8809 GBP |
0.8505 GBP |
0.8954 GBP |
0.8694 GBP |
| 2025-01-03 |
0.8563 GBP |
522,339.7427 ADA |
0.7756 GBP |
0.7735 GBP |
0.8858 GBP |
0.8817 GBP |
| 2025-01-02 |
0.7677 GBP |
356,648.0305 ADA |
0.7363 GBP |
0.7363 GBP |
0.7865 GBP |
0.7728 GBP |
| 2025-01-01 |
0.6862 GBP |
97,199.4658 ADA |
0.6742 GBP |
0.6695 GBP |
0.7100 GBP |
0.7054 GBP |
| 2024-12-31 |
0.6864 GBP |
93,571.1332 ADA |
0.6834 GBP |
0.6700 GBP |
0.6979 GBP |
0.6897 GBP |
| 2024-12-30 |
0.6839 GBP |
188,804.0629 ADA |
0.6802 GBP |
0.6626 GBP |
0.7115 GBP |
0.6966 GBP |
| 2024-12-29 |
0.7008 GBP |
77,264.8145 ADA |
0.7037 GBP |
0.6769 GBP |
0.7217 GBP |
0.6822 GBP |
| 2024-12-28 |
0.6947 GBP |
51,267.7422 ADA |
0.6985 GBP |
0.6882 GBP |
0.7072 GBP |
0.7025 GBP |
| 2024-12-27 |
0.7066 GBP |
165,126.3483 ADA |
0.6890 GBP |
0.6845 GBP |
0.7308 GBP |
0.6951 GBP |
| 2024-12-26 |
0.6976 GBP |
292,163.2200 ADA |
0.7320 GBP |
0.6812 GBP |
0.7393 GBP |
0.6908 GBP |
| 2024-12-25 |
0.7326 GBP |
296,017.1309 ADA |
0.7461 GBP |
0.7182 GBP |
0.7485 GBP |
0.7247 GBP |
| 2024-12-24 |
0.7331 GBP |
174,655.9399 ADA |
0.7389 GBP |
0.7118 GBP |
0.7571 GBP |
0.7468 GBP |
| 2024-12-23 |
0.7135 GBP |
330,860.2504 ADA |
0.7021 GBP |
0.6867 GBP |
0.7365 GBP |
0.6958 GBP |
| 2024-12-22 |
0.7174 GBP |
124,608.7745 ADA |
0.7193 GBP |
0.6935 GBP |
0.7324 GBP |
0.7150 GBP |
| 2024-12-21 |
0.7644 GBP |
922,865.2779 ADA |
0.7574 GBP |
0.7120 GBP |
0.7931 GBP |
0.7247 GBP |
| 2024-12-20 |
0.6833 GBP |
2,050,626.1327 ADA |
0.7053 GBP |
0.6089 GBP |
0.7528 GBP |
0.7521 GBP |
| 2024-12-19 |
0.7175 GBP |
1,159,139.2754 ADA |
0.7674 GBP |
0.6776 GBP |
0.7839 GBP |
0.7109 GBP |
| 2024-12-18 |
0.7955 GBP |
594,505.0219 ADA |
0.8276 GBP |
0.7698 GBP |
0.8329 GBP |
0.7880 GBP |
| 2024-12-17 |
0.8511 GBP |
522,779.0456 ADA |
0.8491 GBP |
0.8200 GBP |
0.8749 GBP |
0.8259 GBP |
| 2024-12-16 |
0.8569 GBP |
252,536.7514 ADA |
0.8674 GBP |
0.8256 GBP |
0.8820 GBP |
0.8678 GBP |
| 2024-12-15 |
0.8535 GBP |
104,040.7076 ADA |
0.8401 GBP |
0.8265 GBP |
0.8667 GBP |
0.8589 GBP |
| 2024-12-14 |
0.8479 GBP |
222,159.7912 ADA |
0.8900 GBP |
0.8081 GBP |
0.8928 GBP |
0.8367 GBP |
| 2024-12-13 |
0.8743 GBP |
257,426.6882 ADA |
0.8835 GBP |
0.8540 GBP |
0.8930 GBP |
0.8830 GBP |
| 2024-12-12 |
0.8992 GBP |
392,003.3176 ADA |
0.8513 GBP |
0.8450 GBP |
0.9253 GBP |
0.8948 GBP |
| 2024-12-11 |
0.8275 GBP |
523,425.9693 ADA |
0.8005 GBP |
0.7636 GBP |
0.8748 GBP |
0.8556 GBP |
| 2024-12-10 |
0.7694 GBP |
630,114.6423 ADA |
0.7899 GBP |
0.7135 GBP |
0.8175 GBP |
0.7548 GBP |
| 2024-12-09 |
0.8844 GBP |
325,760.9635 ADA |
0.9325 GBP |
0.8572 GBP |
0.9325 GBP |
0.8834 GBP |
| 2024-12-08 |
0.9319 GBP |
778,721.4728 ADA |
0.9488 GBP |
0.8950 GBP |
0.9583 GBP |
0.9349 GBP |