Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.2553 GBP |
555,731.8500 ADA |
0.2637 GBP |
0.2552 GBP |
0.2643 GBP |
0.2553 GBP |
| 2022-11-30 |
0.2638 GBP |
780,963.8000 ADA |
0.2595 GBP |
0.2582 GBP |
0.2662 GBP |
0.2638 GBP |
| 2022-11-29 |
0.2597 GBP |
704,105.1000 ADA |
0.2554 GBP |
0.2538 GBP |
0.2599 GBP |
0.2597 GBP |
| 2022-11-28 |
0.2551 GBP |
979,939.2200 ADA |
0.2594 GBP |
0.2492 GBP |
0.2598 GBP |
0.2551 GBP |
| 2022-11-27 |
0.2615 GBP |
177,362.1300 ADA |
0.2593 GBP |
0.2584 GBP |
0.2642 GBP |
0.2615 GBP |
| 2022-11-26 |
0.2572 GBP |
361,642.6300 ADA |
0.2599 GBP |
0.2572 GBP |
0.2660 GBP |
0.2572 GBP |
| 2022-11-25 |
0.2604 GBP |
466,236.0400 ADA |
0.2603 GBP |
0.2536 GBP |
0.2615 GBP |
0.2604 GBP |
| 2022-11-24 |
0.2609 GBP |
651,247.3700 ADA |
0.2640 GBP |
0.2570 GBP |
0.2649 GBP |
0.2609 GBP |
| 2022-11-23 |
0.2642 GBP |
853,054.5800 ADA |
0.2619 GBP |
0.2579 GBP |
0.2678 GBP |
0.2642 GBP |
| 2022-11-22 |
0.2619 GBP |
2,060,286.3800 ADA |
0.2563 GBP |
0.2491 GBP |
0.2659 GBP |
0.2619 GBP |
| 2022-11-21 |
0.2572 GBP |
2,115,721.7900 ADA |
0.2616 GBP |
0.2499 GBP |
0.2635 GBP |
0.2572 GBP |
| 2022-11-20 |
0.2625 GBP |
688,859.6600 ADA |
0.2754 GBP |
0.2601 GBP |
0.2774 GBP |
0.2625 GBP |
| 2022-11-19 |
0.2752 GBP |
356,128.5500 ADA |
0.2737 GBP |
0.2700 GBP |
0.2783 GBP |
0.2752 GBP |
| 2022-11-18 |
0.2740 GBP |
668,465.9200 ADA |
0.2745 GBP |
0.2695 GBP |
0.2784 GBP |
0.2740 GBP |
| 2022-11-17 |
0.2747 GBP |
878,614.4900 ADA |
0.2790 GBP |
0.2698 GBP |
0.2803 GBP |
0.2747 GBP |
| 2022-11-16 |
0.2788 GBP |
1,270,582.5900 ADA |
0.2830 GBP |
0.2726 GBP |
0.2894 GBP |
0.2788 GBP |
| 2022-11-15 |
0.2834 GBP |
1,428,261.3800 ADA |
0.2814 GBP |
0.2798 GBP |
0.2888 GBP |
0.2834 GBP |
| 2022-11-14 |
0.2787 GBP |
1,434,032.2500 ADA |
0.2787 GBP |
0.2670 GBP |
0.2889 GBP |
0.2787 GBP |
| 2022-11-13 |
0.2753 GBP |
1,040,328.2000 ADA |
0.2858 GBP |
0.2733 GBP |
0.2905 GBP |
0.2753 GBP |
| 2022-11-12 |
0.2841 GBP |
1,104,677.7700 ADA |
0.2997 GBP |
0.2830 GBP |
0.2997 GBP |
0.2841 GBP |
| 2022-11-11 |
0.2975 GBP |
4,124,214.6000 ADA |
0.3135 GBP |
0.2902 GBP |
0.3198 GBP |
0.2975 GBP |
| 2022-11-10 |
0.3157 GBP |
4,031,830.2400 ADA |
0.2791 GBP |
0.2749 GBP |
0.3250 GBP |
0.3157 GBP |
| 2022-11-09 |
0.2785 GBP |
8,494,545.1800 ADA |
0.3223 GBP |
0.2730 GBP |
0.3260 GBP |
0.2785 GBP |
| 2022-11-08 |
0.3215 GBP |
8,254,155.7100 ADA |
0.3515 GBP |
0.3010 GBP |
0.3594 GBP |
0.3215 GBP |
| 2022-11-07 |
0.3511 GBP |
1,494,712.8300 ADA |
0.3547 GBP |
0.3464 GBP |
0.3627 GBP |
0.3511 GBP |
| 2022-11-06 |
0.3655 GBP |
1,068,828.8200 ADA |
0.3754 GBP |
0.3639 GBP |
0.3786 GBP |
0.3655 GBP |
| 2022-11-05 |
0.3743 GBP |
1,425,138.6800 ADA |
0.3707 GBP |
0.3695 GBP |
0.3846 GBP |
0.3743 GBP |
| 2022-11-04 |
0.3703 GBP |
4,718,455.5000 ADA |
0.3487 GBP |
0.3473 GBP |
0.3748 GBP |
0.3703 GBP |
| 2022-11-03 |
0.3492 GBP |
1,221,750.4700 ADA |
0.3387 GBP |
0.3381 GBP |
0.3548 GBP |
0.3492 GBP |
| 2022-11-02 |
0.3389 GBP |
3,155,763.4700 ADA |
0.3488 GBP |
0.3340 GBP |
0.3540 GBP |
0.3389 GBP |
| 2022-11-01 |
0.3494 GBP |
1,443,966.0200 ADA |
0.3531 GBP |
0.3479 GBP |
0.3600 GBP |
0.3494 GBP |
| 2022-10-31 |
0.3533 GBP |
1,609,352.6700 ADA |
0.3501 GBP |
0.3432 GBP |
0.3602 GBP |
0.3533 GBP |
| 2022-10-30 |
0.3495 GBP |
1,164,510.3900 ADA |
0.3614 GBP |
0.3435 GBP |
0.3627 GBP |
0.3495 GBP |
| 2022-10-29 |
0.3587 GBP |
2,108,110.3500 ADA |
0.3481 GBP |
0.3454 GBP |
0.3786 GBP |
0.3587 GBP |
| 2022-10-28 |
0.3483 GBP |
3,596,640.4300 ADA |
0.3356 GBP |
0.3278 GBP |
0.3540 GBP |
0.3483 GBP |
| 2022-10-27 |
0.3362 GBP |
4,322,855.5000 ADA |
0.3463 GBP |
0.3340 GBP |
0.3604 GBP |
0.3362 GBP |
| 2022-10-26 |
0.3469 GBP |
2,495,309.5800 ADA |
0.3493 GBP |
0.3442 GBP |
0.3564 GBP |
0.3469 GBP |
| 2022-10-25 |
0.3520 GBP |
6,205,154.7100 ADA |
0.3162 GBP |
0.3155 GBP |
0.3718 GBP |
0.3520 GBP |
| 2022-10-24 |
0.3166 GBP |
1,847,444.5300 ADA |
0.3194 GBP |
0.3133 GBP |
0.3229 GBP |
0.3166 GBP |
| 2022-10-23 |
0.3184 GBP |
960,462.9200 ADA |
0.3115 GBP |
0.3062 GBP |
0.3205 GBP |
0.3184 GBP |
| 2022-10-22 |
0.3105 GBP |
601,439.7700 ADA |
0.3094 GBP |
0.3036 GBP |
0.3135 GBP |
0.3105 GBP |
| 2022-10-21 |
0.3089 GBP |
2,114,757.4500 ADA |
0.3029 GBP |
0.2979 GBP |
0.3096 GBP |
0.3089 GBP |
| 2022-10-20 |
0.3034 GBP |
848,851.1600 ADA |
0.3121 GBP |
0.3000 GBP |
0.3170 GBP |
0.3034 GBP |
| 2022-10-19 |
0.3129 GBP |
789,507.9000 ADA |
0.3192 GBP |
0.3116 GBP |
0.3202 GBP |
0.3129 GBP |
| 2022-10-18 |
0.3186 GBP |
708,245.1300 ADA |
0.3291 GBP |
0.3156 GBP |
0.3296 GBP |
0.3186 GBP |
| 2022-10-17 |
0.3269 GBP |
600,543.2200 ADA |
0.3301 GBP |
0.3254 GBP |
0.3312 GBP |
0.3269 GBP |
| 2022-10-16 |
0.3292 GBP |
434,347.4500 ADA |
0.3260 GBP |
0.3258 GBP |
0.3350 GBP |
0.3292 GBP |
| 2022-10-15 |
0.3252 GBP |
660,433.2900 ADA |
0.3280 GBP |
0.3237 GBP |
0.3309 GBP |
0.3252 GBP |
| 2022-10-14 |
0.3279 GBP |
993,993.6500 ADA |
0.3339 GBP |
0.3227 GBP |
0.3432 GBP |
0.3279 GBP |
| 2022-10-13 |
0.3348 GBP |
2,762,122.3500 ADA |
0.3431 GBP |
0.3138 GBP |
0.3439 GBP |
0.3348 GBP |