Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.2512 GBP |
3,611,832.4100 ADA |
0.2626 GBP |
0.2497 GBP |
0.2701 GBP |
0.2512 GBP |
| 2023-03-10 |
0.2620 GBP |
3,328,579.2900 ADA |
0.2602 GBP |
0.2484 GBP |
0.2644 GBP |
0.2620 GBP |
| 2023-03-09 |
0.2592 GBP |
2,226,456.1400 ADA |
0.2666 GBP |
0.2545 GBP |
0.2701 GBP |
0.2592 GBP |
| 2023-03-08 |
0.2687 GBP |
1,094,872.7300 ADA |
0.2802 GBP |
0.2650 GBP |
0.2809 GBP |
0.2687 GBP |
| 2023-03-07 |
0.2792 GBP |
1,765,600.1900 ADA |
0.2748 GBP |
0.2697 GBP |
0.2812 GBP |
0.2792 GBP |
| 2023-03-06 |
0.2750 GBP |
1,298,663.5300 ADA |
0.2801 GBP |
0.2740 GBP |
0.2813 GBP |
0.2750 GBP |
| 2023-03-05 |
0.2795 GBP |
429,205.8100 ADA |
0.2798 GBP |
0.2783 GBP |
0.2844 GBP |
0.2795 GBP |
| 2023-03-04 |
0.2785 GBP |
183,374.5600 ADA |
0.2853 GBP |
0.2750 GBP |
0.2861 GBP |
0.2785 GBP |
| 2023-03-03 |
0.2829 GBP |
1,785,788.2400 ADA |
0.2928 GBP |
0.2680 GBP |
0.2928 GBP |
0.2829 GBP |
| 2023-03-02 |
0.2923 GBP |
1,855,296.3100 ADA |
0.2996 GBP |
0.2884 GBP |
0.3004 GBP |
0.2923 GBP |
| 2023-03-01 |
0.2993 GBP |
1,009,409.6700 ADA |
0.2926 GBP |
0.2908 GBP |
0.3027 GBP |
0.2993 GBP |
| 2023-02-28 |
0.2924 GBP |
896,959.5600 ADA |
0.3024 GBP |
0.2898 GBP |
0.3052 GBP |
0.2924 GBP |
| 2023-02-27 |
0.3023 GBP |
1,441,112.7400 ADA |
0.3084 GBP |
0.2968 GBP |
0.3084 GBP |
0.3023 GBP |
| 2023-02-26 |
0.3087 GBP |
643,237.8500 ADA |
0.3028 GBP |
0.2997 GBP |
0.3098 GBP |
0.3087 GBP |
| 2023-02-25 |
0.2986 GBP |
821,362.7900 ADA |
0.3072 GBP |
0.2944 GBP |
0.3076 GBP |
0.2986 GBP |
| 2023-02-24 |
0.3062 GBP |
1,424,583.9100 ADA |
0.3173 GBP |
0.3002 GBP |
0.3213 GBP |
0.3062 GBP |
| 2023-02-23 |
0.3187 GBP |
898,163.8900 ADA |
0.3226 GBP |
0.3160 GBP |
0.3273 GBP |
0.3187 GBP |
| 2023-02-22 |
0.3228 GBP |
1,377,690.0800 ADA |
0.3236 GBP |
0.3120 GBP |
0.3243 GBP |
0.3228 GBP |
| 2023-02-21 |
0.3241 GBP |
1,689,473.3500 ADA |
0.3358 GBP |
0.3183 GBP |
0.3374 GBP |
0.3241 GBP |
| 2023-02-20 |
0.3355 GBP |
1,342,746.8500 ADA |
0.3333 GBP |
0.3243 GBP |
0.3403 GBP |
0.3355 GBP |
| 2023-02-19 |
0.3335 GBP |
1,539,781.9200 ADA |
0.3370 GBP |
0.3299 GBP |
0.3422 GBP |
0.3335 GBP |
| 2023-02-18 |
0.3364 GBP |
1,417,300.5800 ADA |
0.3351 GBP |
0.3302 GBP |
0.3475 GBP |
0.3364 GBP |
| 2023-02-17 |
0.3360 GBP |
1,286,272.9200 ADA |
0.3230 GBP |
0.3215 GBP |
0.3402 GBP |
0.3360 GBP |
| 2023-02-16 |
0.3262 GBP |
2,466,639.5400 ADA |
0.3473 GBP |
0.3240 GBP |
0.3497 GBP |
0.3262 GBP |
| 2023-02-15 |
0.3402 GBP |
2,489,087.1000 ADA |
0.3174 GBP |
0.3146 GBP |
0.3402 GBP |
0.3402 GBP |
| 2023-02-14 |
0.3172 GBP |
3,222,497.8800 ADA |
0.2953 GBP |
0.2920 GBP |
0.3229 GBP |
0.3172 GBP |
| 2023-02-13 |
0.2962 GBP |
1,693,462.3100 ADA |
0.3031 GBP |
0.2845 GBP |
0.3035 GBP |
0.2962 GBP |
| 2023-02-12 |
0.3029 GBP |
560,792.6700 ADA |
0.3059 GBP |
0.2980 GBP |
0.3099 GBP |
0.3029 GBP |
| 2023-02-11 |
0.3062 GBP |
270,902.7600 ADA |
0.2978 GBP |
0.2965 GBP |
0.3069 GBP |
0.3062 GBP |
| 2023-02-10 |
0.2969 GBP |
1,797,698.8400 ADA |
0.2983 GBP |
0.2926 GBP |
0.3033 GBP |
0.2969 GBP |
| 2023-02-09 |
0.2981 GBP |
1,901,764.3200 ADA |
0.3261 GBP |
0.2921 GBP |
0.3274 GBP |
0.2981 GBP |
| 2023-02-08 |
0.3263 GBP |
1,242,717.8600 ADA |
0.3321 GBP |
0.3192 GBP |
0.3344 GBP |
0.3263 GBP |
| 2023-02-07 |
0.3307 GBP |
1,397,768.7800 ADA |
0.3182 GBP |
0.3173 GBP |
0.3315 GBP |
0.3307 GBP |
| 2023-02-06 |
0.3159 GBP |
1,330,881.0900 ADA |
0.3259 GBP |
0.3159 GBP |
0.3350 GBP |
0.3159 GBP |
| 2023-02-05 |
0.3257 GBP |
1,066,305.5400 ADA |
0.3310 GBP |
0.3170 GBP |
0.3331 GBP |
0.3257 GBP |
| 2023-02-04 |
0.3336 GBP |
863,646.6200 ADA |
0.3346 GBP |
0.3295 GBP |
0.3362 GBP |
0.3336 GBP |
| 2023-02-03 |
0.3353 GBP |
1,416,188.3300 ADA |
0.3261 GBP |
0.3244 GBP |
0.3368 GBP |
0.3353 GBP |
| 2023-02-02 |
0.3258 GBP |
1,988,302.3200 ADA |
0.3216 GBP |
0.3208 GBP |
0.3373 GBP |
0.3258 GBP |
| 2023-02-01 |
0.3203 GBP |
1,192,007.4000 ADA |
0.3159 GBP |
0.3017 GBP |
0.3240 GBP |
0.3203 GBP |
| 2023-01-31 |
0.3177 GBP |
1,333,030.8000 ADA |
0.3000 GBP |
0.2982 GBP |
0.3240 GBP |
0.3177 GBP |
| 2023-01-30 |
0.3006 GBP |
1,370,998.0700 ADA |
0.3196 GBP |
0.2952 GBP |
0.3208 GBP |
0.3006 GBP |
| 2023-01-29 |
0.3202 GBP |
1,542,366.1200 ADA |
0.3081 GBP |
0.3044 GBP |
0.3217 GBP |
0.3202 GBP |
| 2023-01-28 |
0.3066 GBP |
669,152.8500 ADA |
0.3158 GBP |
0.3053 GBP |
0.3208 GBP |
0.3066 GBP |
| 2023-01-27 |
0.3100 GBP |
1,036,901.9400 ADA |
0.3057 GBP |
0.2964 GBP |
0.3140 GBP |
0.3100 GBP |
| 2023-01-26 |
0.3054 GBP |
1,218,096.8400 ADA |
0.3019 GBP |
0.3000 GBP |
0.3133 GBP |
0.3054 GBP |
| 2023-01-25 |
0.3007 GBP |
1,417,167.6200 ADA |
0.2895 GBP |
0.2818 GBP |
0.3060 GBP |
0.3007 GBP |
| 2023-01-24 |
0.2895 GBP |
955,526.8100 ADA |
0.3022 GBP |
0.2885 GBP |
0.3086 GBP |
0.2895 GBP |
| 2023-01-23 |
0.3044 GBP |
1,040,057.6700 ADA |
0.3027 GBP |
0.2964 GBP |
0.3078 GBP |
0.3044 GBP |
| 2023-01-22 |
0.3028 GBP |
1,298,069.7100 ADA |
0.2986 GBP |
0.2928 GBP |
0.3120 GBP |
0.3028 GBP |
| 2023-01-21 |
0.2955 GBP |
1,297,740.4100 ADA |
0.2949 GBP |
0.2876 GBP |
0.3070 GBP |
0.2955 GBP |