Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
0.3431 GBP |
1,679,155.6600 ADA |
0.3565 GBP |
0.3391 GBP |
0.3592 GBP |
0.3431 GBP |
| 2022-10-11 |
0.3547 GBP |
1,820,863.6600 ADA |
0.3621 GBP |
0.3439 GBP |
0.3621 GBP |
0.3547 GBP |
| 2022-10-10 |
0.3672 GBP |
651,620.9300 ADA |
0.3816 GBP |
0.3657 GBP |
0.3849 GBP |
0.3672 GBP |
| 2022-10-09 |
0.3822 GBP |
100,525.4600 ADA |
0.3807 GBP |
0.3780 GBP |
0.3826 GBP |
0.3822 GBP |
| 2022-10-08 |
0.3800 GBP |
247,109.5200 ADA |
0.3832 GBP |
0.3785 GBP |
0.3850 GBP |
0.3800 GBP |
| 2022-10-07 |
0.3819 GBP |
722,114.8900 ADA |
0.3839 GBP |
0.3779 GBP |
0.3861 GBP |
0.3819 GBP |
| 2022-10-06 |
0.3844 GBP |
687,613.2400 ADA |
0.3804 GBP |
0.3789 GBP |
0.3870 GBP |
0.3844 GBP |
| 2022-10-05 |
0.3794 GBP |
691,999.9300 ADA |
0.3803 GBP |
0.3750 GBP |
0.3835 GBP |
0.3794 GBP |
| 2022-10-04 |
0.3810 GBP |
701,510.3200 ADA |
0.3772 GBP |
0.3752 GBP |
0.3822 GBP |
0.3810 GBP |
| 2022-10-03 |
0.3765 GBP |
498,241.3300 ADA |
0.3763 GBP |
0.3737 GBP |
0.3806 GBP |
0.3765 GBP |
| 2022-10-02 |
0.3767 GBP |
662,581.0400 ADA |
0.3860 GBP |
0.3753 GBP |
0.3877 GBP |
0.3767 GBP |
| 2022-10-01 |
0.3850 GBP |
291,617.4700 ADA |
0.3892 GBP |
0.3834 GBP |
0.3910 GBP |
0.3850 GBP |
| 2022-09-30 |
0.3888 GBP |
994,435.2600 ADA |
0.3925 GBP |
0.3850 GBP |
0.3949 GBP |
0.3888 GBP |
| 2022-09-29 |
0.3898 GBP |
1,056,261.9200 ADA |
0.4028 GBP |
0.3888 GBP |
0.4062 GBP |
0.3898 GBP |
| 2022-09-28 |
0.4035 GBP |
2,131,615.4400 ADA |
0.4124 GBP |
0.3969 GBP |
0.4126 GBP |
0.4035 GBP |
| 2022-09-27 |
0.4122 GBP |
1,785,596.2400 ADA |
0.4151 GBP |
0.4094 GBP |
0.4289 GBP |
0.4122 GBP |
| 2022-09-26 |
0.4173 GBP |
3,340,950.9200 ADA |
0.4131 GBP |
0.4056 GBP |
0.4283 GBP |
0.4173 GBP |
| 2022-09-25 |
0.4108 GBP |
1,082,029.6000 ADA |
0.4155 GBP |
0.4060 GBP |
0.4258 GBP |
0.4108 GBP |
| 2022-09-24 |
0.4147 GBP |
1,322,199.2000 ADA |
0.4258 GBP |
0.4145 GBP |
0.4314 GBP |
0.4147 GBP |
| 2022-09-23 |
0.4259 GBP |
2,044,230.4300 ADA |
0.4073 GBP |
0.4023 GBP |
0.4299 GBP |
0.4259 GBP |
| 2022-09-22 |
0.4101 GBP |
1,190,651.7300 ADA |
0.3901 GBP |
0.3873 GBP |
0.4141 GBP |
0.4101 GBP |
| 2022-09-21 |
0.3867 GBP |
2,213,437.2400 ADA |
0.3887 GBP |
0.3815 GBP |
0.4093 GBP |
0.3867 GBP |
| 2022-09-20 |
0.3883 GBP |
708,324.4400 ADA |
0.3964 GBP |
0.3833 GBP |
0.3964 GBP |
0.3883 GBP |
| 2022-09-19 |
0.3973 GBP |
1,011,863.2000 ADA |
0.3914 GBP |
0.3806 GBP |
0.3996 GBP |
0.3973 GBP |
| 2022-09-18 |
0.3910 GBP |
994,205.7200 ADA |
0.4250 GBP |
0.3865 GBP |
0.4294 GBP |
0.3910 GBP |
| 2022-09-17 |
0.4277 GBP |
630,434.9700 ADA |
0.4158 GBP |
0.4143 GBP |
0.4280 GBP |
0.4277 GBP |
| 2022-09-16 |
0.4099 GBP |
530,459.8700 ADA |
0.4031 GBP |
0.3986 GBP |
0.4114 GBP |
0.4099 GBP |
| 2022-09-15 |
0.4070 GBP |
1,039,796.5100 ADA |
0.4167 GBP |
0.4022 GBP |
0.4183 GBP |
0.4070 GBP |
| 2022-09-14 |
0.4164 GBP |
1,014,201.6300 ADA |
0.4030 GBP |
0.4020 GBP |
0.4211 GBP |
0.4164 GBP |
| 2022-09-13 |
0.4047 GBP |
2,451,727.5700 ADA |
0.4291 GBP |
0.4026 GBP |
0.4350 GBP |
0.4047 GBP |
| 2022-09-12 |
0.4322 GBP |
1,545,635.0600 ADA |
0.4387 GBP |
0.4239 GBP |
0.4447 GBP |
0.4322 GBP |
| 2022-09-11 |
0.4365 GBP |
1,298,848.2400 ADA |
0.4422 GBP |
0.4298 GBP |
0.4485 GBP |
0.4365 GBP |
| 2022-09-10 |
0.4428 GBP |
2,401,007.7900 ADA |
0.4333 GBP |
0.4266 GBP |
0.4519 GBP |
0.4428 GBP |
| 2022-09-09 |
0.4276 GBP |
1,320,212.6900 ADA |
0.4167 GBP |
0.4164 GBP |
0.4355 GBP |
0.4276 GBP |
| 2022-09-08 |
0.4157 GBP |
1,449,624.1400 ADA |
0.4160 GBP |
0.4032 GBP |
0.4199 GBP |
0.4157 GBP |
| 2022-09-07 |
0.4173 GBP |
1,188,108.1200 ADA |
0.4010 GBP |
0.3951 GBP |
0.4182 GBP |
0.4173 GBP |
| 2022-09-06 |
0.4035 GBP |
2,428,169.0300 ADA |
0.4304 GBP |
0.3999 GBP |
0.4425 GBP |
0.4035 GBP |
| 2022-09-05 |
0.4294 GBP |
1,267,250.1500 ADA |
0.4388 GBP |
0.4193 GBP |
0.4418 GBP |
0.4294 GBP |
| 2022-09-04 |
0.4346 GBP |
1,829,471.9900 ADA |
0.4173 GBP |
0.4135 GBP |
0.4427 GBP |
0.4346 GBP |
| 2022-09-03 |
0.4178 GBP |
1,721,359.0400 ADA |
0.3941 GBP |
0.3941 GBP |
0.4220 GBP |
0.4178 GBP |
| 2022-09-02 |
0.3955 GBP |
2,024,324.8800 ADA |
0.3963 GBP |
0.3905 GBP |
0.4033 GBP |
0.3955 GBP |
| 2022-09-01 |
0.3962 GBP |
1,199,931.0500 ADA |
0.3848 GBP |
0.3806 GBP |
0.3994 GBP |
0.3962 GBP |
| 2022-08-31 |
0.3836 GBP |
895,545.4100 ADA |
0.3889 GBP |
0.3835 GBP |
0.3978 GBP |
0.3836 GBP |
| 2022-08-30 |
0.3883 GBP |
1,165,476.7600 ADA |
0.3847 GBP |
0.3768 GBP |
0.3950 GBP |
0.3883 GBP |
| 2022-08-29 |
0.3809 GBP |
999,525.0800 ADA |
0.3669 GBP |
0.3630 GBP |
0.3845 GBP |
0.3809 GBP |
| 2022-08-28 |
0.3683 GBP |
659,186.1300 ADA |
0.3831 GBP |
0.3667 GBP |
0.3875 GBP |
0.3683 GBP |
| 2022-08-27 |
0.3840 GBP |
958,448.3100 ADA |
0.3678 GBP |
0.3634 GBP |
0.3848 GBP |
0.3840 GBP |
| 2022-08-26 |
0.3753 GBP |
2,497,231.9300 ADA |
0.3922 GBP |
0.3719 GBP |
0.4090 GBP |
0.3753 GBP |
| 2022-08-25 |
0.3918 GBP |
695,552.2000 ADA |
0.3881 GBP |
0.3878 GBP |
0.4002 GBP |
0.3918 GBP |
| 2022-08-24 |
0.3902 GBP |
693,466.0100 ADA |
0.3940 GBP |
0.3840 GBP |
0.3970 GBP |
0.3902 GBP |