Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.7903 GBP |
809,894.9900 ADA |
0.8172 GBP |
0.7858 GBP |
0.8213 GBP |
0.7903 GBP |
| 2025-01-20 |
0.8380 GBP |
3,039,070.5000 ADA |
0.8143 GBP |
0.7879 GBP |
0.9011 GBP |
0.8380 GBP |
| 2025-01-19 |
0.8190 GBP |
3,718,573.7700 ADA |
0.9011 GBP |
0.8021 GBP |
0.9436 GBP |
0.8190 GBP |
| 2025-01-18 |
0.8819 GBP |
1,881,967.5800 ADA |
0.9308 GBP |
0.8605 GBP |
0.9395 GBP |
0.8819 GBP |
| 2025-01-17 |
0.9319 GBP |
3,888,487.6200 ADA |
0.8922 GBP |
0.8872 GBP |
0.9568 GBP |
0.9319 GBP |
| 2025-01-16 |
0.9154 GBP |
3,651,145.5700 ADA |
0.8795 GBP |
0.8414 GBP |
0.9358 GBP |
0.9154 GBP |
| 2025-01-15 |
0.8635 GBP |
3,508,202.4400 ADA |
0.8173 GBP |
0.8096 GBP |
0.8830 GBP |
0.8635 GBP |
| 2025-01-14 |
0.8146 GBP |
1,682,843.1900 ADA |
0.7739 GBP |
0.7676 GBP |
0.8271 GBP |
0.8146 GBP |
| 2025-01-13 |
0.7748 GBP |
2,802,445.4700 ADA |
0.7925 GBP |
0.7229 GBP |
0.8142 GBP |
0.7748 GBP |
| 2025-01-12 |
0.8007 GBP |
1,362,381.0900 ADA |
0.8176 GBP |
0.7992 GBP |
0.8488 GBP |
0.8007 GBP |
| 2025-01-11 |
0.8142 GBP |
1,148,387.6600 ADA |
0.7612 GBP |
0.7498 GBP |
0.8325 GBP |
0.8142 GBP |
| 2025-01-10 |
0.7649 GBP |
1,976,844.8000 ADA |
0.7380 GBP |
0.7380 GBP |
0.7926 GBP |
0.7649 GBP |
| 2025-01-09 |
0.7373 GBP |
3,121,317.9000 ADA |
0.7659 GBP |
0.7154 GBP |
0.7763 GBP |
0.7373 GBP |
| 2025-01-08 |
0.7666 GBP |
2,359,650.4800 ADA |
0.7924 GBP |
0.7368 GBP |
0.8206 GBP |
0.7666 GBP |
| 2025-01-07 |
0.7932 GBP |
2,499,842.8300 ADA |
0.8735 GBP |
0.7923 GBP |
0.9182 GBP |
0.7932 GBP |
| 2025-01-06 |
0.8739 GBP |
2,296,250.2400 ADA |
0.8807 GBP |
0.8486 GBP |
0.9007 GBP |
0.8739 GBP |
| 2025-01-05 |
0.8810 GBP |
1,459,453.5300 ADA |
0.8608 GBP |
0.8488 GBP |
0.8951 GBP |
0.8810 GBP |
| 2025-01-04 |
0.8623 GBP |
1,323,533.6300 ADA |
0.8792 GBP |
0.8508 GBP |
0.8950 GBP |
0.8623 GBP |
| 2025-01-03 |
0.8785 GBP |
3,358,676.1000 ADA |
0.7771 GBP |
0.7721 GBP |
0.9001 GBP |
0.8785 GBP |
| 2025-01-02 |
0.7766 GBP |
1,379,964.4500 ADA |
0.7375 GBP |
0.7365 GBP |
0.7873 GBP |
0.7766 GBP |
| 2025-01-01 |
0.7365 GBP |
971,983.4900 ADA |
0.6773 GBP |
0.6694 GBP |
0.7450 GBP |
0.7365 GBP |
| 2024-12-31 |
0.6753 GBP |
458,681.4500 ADA |
0.6853 GBP |
0.6689 GBP |
0.7007 GBP |
0.6753 GBP |
| 2024-12-30 |
0.6851 GBP |
462,527.7400 ADA |
0.6792 GBP |
0.6619 GBP |
0.7164 GBP |
0.6851 GBP |
| 2024-12-29 |
0.6791 GBP |
513,214.3200 ADA |
0.7064 GBP |
0.6759 GBP |
0.7237 GBP |
0.6791 GBP |
| 2024-12-28 |
0.7073 GBP |
207,314.7000 ADA |
0.6973 GBP |
0.6884 GBP |
0.7132 GBP |
0.7073 GBP |
| 2024-12-27 |
0.6982 GBP |
974,128.7300 ADA |
0.6882 GBP |
0.6824 GBP |
0.7305 GBP |
0.6982 GBP |
| 2024-12-26 |
0.6865 GBP |
553,613.4400 ADA |
0.7328 GBP |
0.6761 GBP |
0.7382 GBP |
0.6865 GBP |
| 2024-12-25 |
0.7312 GBP |
746,360.1200 ADA |
0.7457 GBP |
0.7171 GBP |
0.7491 GBP |
0.7312 GBP |
| 2024-12-24 |
0.7456 GBP |
933,734.5800 ADA |
0.7380 GBP |
0.7114 GBP |
0.7575 GBP |
0.7456 GBP |
| 2024-12-23 |
0.7376 GBP |
723,238.7000 ADA |
0.7023 GBP |
0.6868 GBP |
0.7507 GBP |
0.7376 GBP |
| 2024-12-22 |
0.7019 GBP |
408,558.0800 ADA |
0.7176 GBP |
0.6853 GBP |
0.7356 GBP |
0.7019 GBP |
| 2024-12-21 |
0.7192 GBP |
603,141.4400 ADA |
0.7577 GBP |
0.7065 GBP |
0.7937 GBP |
0.7192 GBP |
| 2024-12-20 |
0.7574 GBP |
1,738,925.7600 ADA |
0.7070 GBP |
0.6067 GBP |
0.7631 GBP |
0.7574 GBP |
| 2024-12-19 |
0.7050 GBP |
1,549,090.6200 ADA |
0.7697 GBP |
0.6783 GBP |
0.7857 GBP |
0.7050 GBP |
| 2024-12-18 |
0.7704 GBP |
1,137,001.9600 ADA |
0.8287 GBP |
0.7663 GBP |
0.8335 GBP |
0.7704 GBP |
| 2024-12-17 |
0.8279 GBP |
804,158.1400 ADA |
0.8450 GBP |
0.8200 GBP |
0.8749 GBP |
0.8279 GBP |
| 2024-12-16 |
0.8461 GBP |
658,425.8500 ADA |
0.8630 GBP |
0.8294 GBP |
0.8829 GBP |
0.8461 GBP |
| 2024-12-15 |
0.8668 GBP |
373,201.7900 ADA |
0.8402 GBP |
0.8227 GBP |
0.8780 GBP |
0.8668 GBP |
| 2024-12-14 |
0.8392 GBP |
777,645.9300 ADA |
0.8865 GBP |
0.8267 GBP |
0.8963 GBP |
0.8392 GBP |
| 2024-12-13 |
0.8869 GBP |
1,425,955.2600 ADA |
0.8863 GBP |
0.8522 GBP |
0.8941 GBP |
0.8869 GBP |
| 2024-12-12 |
0.8860 GBP |
3,678,600.0900 ADA |
0.8518 GBP |
0.8415 GBP |
0.9257 GBP |
0.8860 GBP |
| 2024-12-11 |
0.8514 GBP |
1,279,063.9900 ADA |
0.8005 GBP |
0.7622 GBP |
0.8800 GBP |
0.8514 GBP |
| 2024-12-10 |
0.7988 GBP |
1,656,615.0800 ADA |
0.7871 GBP |
0.7146 GBP |
0.8152 GBP |
0.7988 GBP |
| 2024-12-09 |
0.7881 GBP |
2,316,285.8400 ADA |
0.9310 GBP |
0.7000 GBP |
0.9322 GBP |
0.7881 GBP |
| 2024-12-08 |
0.9333 GBP |
1,097,813.4300 ADA |
0.9457 GBP |
0.9211 GBP |
0.9594 GBP |
0.9333 GBP |
| 2024-12-07 |
0.9503 GBP |
1,832,506.0800 ADA |
0.9650 GBP |
0.9331 GBP |
0.9703 GBP |
0.9503 GBP |
| 2024-12-06 |
0.9640 GBP |
2,324,873.9400 ADA |
0.9093 GBP |
0.8897 GBP |
0.9700 GBP |
0.9640 GBP |
| 2024-12-05 |
0.9108 GBP |
4,013,899.9700 ADA |
0.9351 GBP |
0.8795 GBP |
0.9755 GBP |
0.9108 GBP |
| 2024-12-04 |
0.9346 GBP |
2,235,477.2400 ADA |
0.9460 GBP |
0.8983 GBP |
0.9795 GBP |
0.9346 GBP |
| 2024-12-03 |
0.9434 GBP |
3,858,118.2200 ADA |
0.9503 GBP |
0.8985 GBP |
1.0474 GBP |
0.9434 GBP |