Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.4777 GBP |
422,780.8300 ADA |
0.4665 GBP |
0.4610 GBP |
0.4779 GBP |
0.4777 GBP |
| 2025-04-21 |
0.4628 GBP |
682,830.7500 ADA |
0.4665 GBP |
0.4608 GBP |
0.4852 GBP |
0.4628 GBP |
| 2025-04-20 |
0.4646 GBP |
1,002,798.9900 ADA |
0.4726 GBP |
0.4587 GBP |
0.4770 GBP |
0.4646 GBP |
| 2025-04-19 |
0.4738 GBP |
290,459.7100 ADA |
0.4739 GBP |
0.4661 GBP |
0.4773 GBP |
0.4738 GBP |
| 2025-04-18 |
0.4724 GBP |
551,235.4300 ADA |
0.4639 GBP |
0.4601 GBP |
0.4739 GBP |
0.4724 GBP |
| 2025-04-17 |
0.4647 GBP |
737,790.4300 ADA |
0.4624 GBP |
0.4530 GBP |
0.4752 GBP |
0.4647 GBP |
| 2025-04-16 |
0.4654 GBP |
1,316,149.7900 ADA |
0.4608 GBP |
0.4500 GBP |
0.4717 GBP |
0.4654 GBP |
| 2025-04-15 |
0.4661 GBP |
1,247,614.9800 ADA |
0.4812 GBP |
0.4651 GBP |
0.4897 GBP |
0.4661 GBP |
| 2025-04-14 |
0.4811 GBP |
1,434,517.6900 ADA |
0.4873 GBP |
0.4767 GBP |
0.5004 GBP |
0.4811 GBP |
| 2025-04-13 |
0.4862 GBP |
1,488,695.9700 ADA |
0.5035 GBP |
0.4814 GBP |
0.5117 GBP |
0.4862 GBP |
| 2025-04-12 |
0.5001 GBP |
1,390,992.5000 ADA |
0.4752 GBP |
0.4713 GBP |
0.5100 GBP |
0.5001 GBP |
| 2025-04-11 |
0.4796 GBP |
2,306,981.6200 ADA |
0.4686 GBP |
0.4655 GBP |
0.4920 GBP |
0.4796 GBP |
| 2025-04-10 |
0.4671 GBP |
3,380,830.0900 ADA |
0.4926 GBP |
0.4523 GBP |
0.4936 GBP |
0.4671 GBP |
| 2025-04-09 |
0.5002 GBP |
4,261,595.7100 ADA |
0.4361 GBP |
0.4180 GBP |
0.5037 GBP |
0.5002 GBP |
| 2025-04-08 |
0.4380 GBP |
3,826,766.8300 ADA |
0.4613 GBP |
0.4323 GBP |
0.4844 GBP |
0.4380 GBP |
| 2025-04-07 |
0.4588 GBP |
5,769,972.8300 ADA |
0.4423 GBP |
0.3912 GBP |
0.4713 GBP |
0.4588 GBP |
| 2025-04-06 |
0.4510 GBP |
896,676.0200 ADA |
0.5054 GBP |
0.4400 GBP |
0.5058 GBP |
0.4510 GBP |
| 2025-04-05 |
0.5021 GBP |
257,886.3900 ADA |
0.5109 GBP |
0.4987 GBP |
0.5163 GBP |
0.5021 GBP |
| 2025-04-04 |
0.5125 GBP |
3,033,479.6400 ADA |
0.4981 GBP |
0.4812 GBP |
0.5191 GBP |
0.5125 GBP |
| 2025-04-03 |
0.4977 GBP |
1,489,821.5700 ADA |
0.4886 GBP |
0.4663 GBP |
0.5028 GBP |
0.4977 GBP |
| 2025-04-02 |
0.5003 GBP |
1,461,095.7500 ADA |
0.5231 GBP |
0.4985 GBP |
0.5451 GBP |
0.5003 GBP |
| 2025-04-01 |
0.5248 GBP |
1,646,838.6500 ADA |
0.5130 GBP |
0.5088 GBP |
0.5366 GBP |
0.5248 GBP |
| 2025-03-31 |
0.5095 GBP |
1,070,355.1600 ADA |
0.5100 GBP |
0.4874 GBP |
0.5145 GBP |
0.5095 GBP |
| 2025-03-30 |
0.5102 GBP |
1,031,501.8200 ADA |
0.5193 GBP |
0.5000 GBP |
0.5311 GBP |
0.5102 GBP |
| 2025-03-29 |
0.5185 GBP |
654,243.4800 ADA |
0.5461 GBP |
0.5100 GBP |
0.5490 GBP |
0.5185 GBP |
| 2025-03-28 |
0.5415 GBP |
1,418,161.8300 ADA |
0.5688 GBP |
0.5327 GBP |
0.5750 GBP |
0.5415 GBP |
| 2025-03-27 |
0.5638 GBP |
981,859.7100 ADA |
0.5661 GBP |
0.5572 GBP |
0.5759 GBP |
0.5638 GBP |
| 2025-03-26 |
0.5679 GBP |
1,994,526.5700 ADA |
0.5743 GBP |
0.5558 GBP |
0.6000 GBP |
0.5679 GBP |
| 2025-03-25 |
0.5725 GBP |
1,556,040.3100 ADA |
0.5661 GBP |
0.5580 GBP |
0.5917 GBP |
0.5725 GBP |
| 2025-03-24 |
0.5631 GBP |
1,179,603.0800 ADA |
0.5485 GBP |
0.5457 GBP |
0.5772 GBP |
0.5631 GBP |
| 2025-03-23 |
0.5411 GBP |
1,223,292.3800 ADA |
0.5429 GBP |
0.5343 GBP |
0.5526 GBP |
0.5411 GBP |
| 2025-03-22 |
0.5421 GBP |
596,042.9600 ADA |
0.5455 GBP |
0.5415 GBP |
0.5537 GBP |
0.5421 GBP |
| 2025-03-21 |
0.5486 GBP |
1,183,504.8400 ADA |
0.5531 GBP |
0.5415 GBP |
0.5610 GBP |
0.5486 GBP |
| 2025-03-20 |
0.5511 GBP |
1,054,287.1000 ADA |
0.5712 GBP |
0.5496 GBP |
0.5821 GBP |
0.5511 GBP |
| 2025-03-19 |
0.5702 GBP |
1,714,528.6300 ADA |
0.5387 GBP |
0.5386 GBP |
0.5746 GBP |
0.5702 GBP |
| 2025-03-18 |
0.5407 GBP |
909,524.0200 ADA |
0.5529 GBP |
0.5247 GBP |
0.5532 GBP |
0.5407 GBP |
| 2025-03-17 |
0.5541 GBP |
1,837,960.5600 ADA |
0.5461 GBP |
0.5431 GBP |
0.5635 GBP |
0.5541 GBP |
| 2025-03-16 |
0.5422 GBP |
1,171,271.3300 ADA |
0.5765 GBP |
0.5374 GBP |
0.5771 GBP |
0.5422 GBP |
| 2025-03-15 |
0.5824 GBP |
1,336,987.4400 ADA |
0.5701 GBP |
0.5653 GBP |
0.5879 GBP |
0.5824 GBP |
| 2025-03-14 |
0.5682 GBP |
1,716,463.0100 ADA |
0.5420 GBP |
0.5377 GBP |
0.5812 GBP |
0.5682 GBP |
| 2025-03-13 |
0.5435 GBP |
3,623,064.6700 ADA |
0.5662 GBP |
0.5345 GBP |
0.5707 GBP |
0.5435 GBP |
| 2025-03-12 |
0.5617 GBP |
3,266,002.2400 ADA |
0.5609 GBP |
0.5506 GBP |
0.5910 GBP |
0.5617 GBP |
| 2025-03-11 |
0.5664 GBP |
5,550,605.4000 ADA |
0.5215 GBP |
0.5024 GBP |
0.5742 GBP |
0.5664 GBP |
| 2025-03-10 |
0.5369 GBP |
3,652,971.7800 ADA |
0.5582 GBP |
0.5113 GBP |
0.6035 GBP |
0.5369 GBP |
| 2025-03-09 |
0.5555 GBP |
3,067,987.1400 ADA |
0.6222 GBP |
0.5486 GBP |
0.6332 GBP |
0.5555 GBP |
| 2025-03-08 |
0.6222 GBP |
1,381,060.4200 ADA |
0.6308 GBP |
0.6144 GBP |
0.6486 GBP |
0.6222 GBP |
| 2025-03-07 |
0.6300 GBP |
4,800,273.5300 ADA |
0.7048 GBP |
0.6240 GBP |
0.7140 GBP |
0.6300 GBP |
| 2025-03-06 |
0.7096 GBP |
2,338,779.6500 ADA |
0.7550 GBP |
0.6877 GBP |
0.7660 GBP |
0.7096 GBP |
| 2025-03-05 |
0.7599 GBP |
4,194,758.3100 ADA |
0.7335 GBP |
0.7163 GBP |
0.8011 GBP |
0.7599 GBP |
| 2025-03-04 |
0.7281 GBP |
5,825,127.5000 ADA |
0.6748 GBP |
0.5970 GBP |
0.7500 GBP |
0.7281 GBP |