Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.3968 GBP |
887,692.5000 ADA |
0.3920 GBP |
0.3796 GBP |
0.3968 GBP |
0.3968 GBP |
| 2022-08-22 |
0.3925 GBP |
1,018,698.8700 ADA |
0.3912 GBP |
0.3705 GBP |
0.3925 GBP |
0.3925 GBP |
| 2022-08-21 |
0.3918 GBP |
901,887.8200 ADA |
0.3816 GBP |
0.3778 GBP |
0.3991 GBP |
0.3918 GBP |
| 2022-08-20 |
0.3820 GBP |
1,134,319.1200 ADA |
0.3812 GBP |
0.3680 GBP |
0.3923 GBP |
0.3820 GBP |
| 2022-08-19 |
0.3836 GBP |
3,484,976.1000 ADA |
0.4291 GBP |
0.3772 GBP |
0.4291 GBP |
0.3836 GBP |
| 2022-08-18 |
0.4295 GBP |
950,460.1700 ADA |
0.4469 GBP |
0.4257 GBP |
0.4512 GBP |
0.4295 GBP |
| 2022-08-17 |
0.4450 GBP |
2,530,048.2800 ADA |
0.4605 GBP |
0.4395 GBP |
0.4806 GBP |
0.4450 GBP |
| 2022-08-16 |
0.4608 GBP |
2,347,334.6800 ADA |
0.4565 GBP |
0.4549 GBP |
0.4740 GBP |
0.4608 GBP |
| 2022-08-15 |
0.4570 GBP |
1,792,933.2100 ADA |
0.4703 GBP |
0.4508 GBP |
0.4802 GBP |
0.4570 GBP |
| 2022-08-14 |
0.4704 GBP |
1,649,871.8300 ADA |
0.4601 GBP |
0.4595 GBP |
0.4899 GBP |
0.4704 GBP |
| 2022-08-13 |
0.4604 GBP |
1,229,610.4400 ADA |
0.4446 GBP |
0.4434 GBP |
0.4673 GBP |
0.4604 GBP |
| 2022-08-12 |
0.4451 GBP |
1,637,622.5000 ADA |
0.4351 GBP |
0.4293 GBP |
0.4465 GBP |
0.4451 GBP |
| 2022-08-11 |
0.4353 GBP |
1,163,814.1500 ADA |
0.4407 GBP |
0.4347 GBP |
0.4485 GBP |
0.4353 GBP |
| 2022-08-10 |
0.4401 GBP |
1,427,515.6300 ADA |
0.4237 GBP |
0.4167 GBP |
0.4402 GBP |
0.4401 GBP |
| 2022-08-09 |
0.4262 GBP |
1,457,051.4300 ADA |
0.4446 GBP |
0.4180 GBP |
0.4447 GBP |
0.4262 GBP |
| 2022-08-08 |
0.4443 GBP |
1,248,881.4000 ADA |
0.4376 GBP |
0.4332 GBP |
0.4549 GBP |
0.4443 GBP |
| 2022-08-07 |
0.4404 GBP |
704,840.7800 ADA |
0.4237 GBP |
0.4196 GBP |
0.4455 GBP |
0.4404 GBP |
| 2022-08-06 |
0.4245 GBP |
730,497.4400 ADA |
0.4284 GBP |
0.4238 GBP |
0.4334 GBP |
0.4245 GBP |
| 2022-08-05 |
0.4277 GBP |
1,446,349.6900 ADA |
0.4112 GBP |
0.4112 GBP |
0.4291 GBP |
0.4277 GBP |
| 2022-08-04 |
0.4104 GBP |
963,488.2700 ADA |
0.4122 GBP |
0.4059 GBP |
0.4203 GBP |
0.4104 GBP |
| 2022-08-03 |
0.4112 GBP |
1,094,227.1800 ADA |
0.4093 GBP |
0.4033 GBP |
0.4252 GBP |
0.4112 GBP |
| 2022-08-02 |
0.4108 GBP |
1,405,125.5500 ADA |
0.4182 GBP |
0.3994 GBP |
0.4212 GBP |
0.4108 GBP |
| 2022-08-01 |
0.4181 GBP |
2,281,024.4300 ADA |
0.4234 GBP |
0.4087 GBP |
0.4319 GBP |
0.4181 GBP |
| 2022-07-31 |
0.4239 GBP |
2,387,053.6400 ADA |
0.4320 GBP |
0.4223 GBP |
0.4470 GBP |
0.4239 GBP |
| 2022-07-30 |
0.4331 GBP |
3,416,318.9200 ADA |
0.4287 GBP |
0.4183 GBP |
0.4559 GBP |
0.4331 GBP |
| 2022-07-29 |
0.4371 GBP |
6,809,673.1300 ADA |
0.4217 GBP |
0.4166 GBP |
0.4478 GBP |
0.4371 GBP |
| 2022-07-28 |
0.4208 GBP |
4,393,798.1500 ADA |
0.4205 GBP |
0.4034 GBP |
0.4303 GBP |
0.4208 GBP |
| 2022-07-27 |
0.4173 GBP |
2,710,985.5900 ADA |
0.3891 GBP |
0.3813 GBP |
0.4209 GBP |
0.4173 GBP |
| 2022-07-26 |
0.3867 GBP |
2,132,149.1100 ADA |
0.3944 GBP |
0.3747 GBP |
0.3959 GBP |
0.3867 GBP |
| 2022-07-25 |
0.3948 GBP |
2,044,796.9400 ADA |
0.4273 GBP |
0.3939 GBP |
0.4295 GBP |
0.3948 GBP |
| 2022-07-24 |
0.4292 GBP |
1,670,622.3600 ADA |
0.4312 GBP |
0.4251 GBP |
0.4470 GBP |
0.4292 GBP |
| 2022-07-23 |
0.4313 GBP |
2,100,845.4300 ADA |
0.4027 GBP |
0.3945 GBP |
0.4322 GBP |
0.4313 GBP |
| 2022-07-22 |
0.4031 GBP |
1,855,878.0400 ADA |
0.4163 GBP |
0.3980 GBP |
0.4281 GBP |
0.4031 GBP |
| 2022-07-21 |
0.4143 GBP |
3,437,398.8300 ADA |
0.4098 GBP |
0.3978 GBP |
0.4193 GBP |
0.4143 GBP |
| 2022-07-20 |
0.4118 GBP |
6,987,743.4100 ADA |
0.4294 GBP |
0.4066 GBP |
0.4566 GBP |
0.4118 GBP |
| 2022-07-19 |
0.4297 GBP |
7,767,369.5300 ADA |
0.4102 GBP |
0.3965 GBP |
0.4382 GBP |
0.4297 GBP |
| 2022-07-18 |
0.4095 GBP |
4,177,269.6500 ADA |
0.3766 GBP |
0.3754 GBP |
0.4164 GBP |
0.4095 GBP |
| 2022-07-17 |
0.3758 GBP |
2,065,343.4500 ADA |
0.3858 GBP |
0.3729 GBP |
0.3923 GBP |
0.3758 GBP |
| 2022-07-16 |
0.3845 GBP |
1,949,534.2400 ADA |
0.3727 GBP |
0.3640 GBP |
0.3864 GBP |
0.3845 GBP |
| 2022-07-15 |
0.3736 GBP |
2,219,816.3500 ADA |
0.3731 GBP |
0.3650 GBP |
0.3821 GBP |
0.3736 GBP |
| 2022-07-14 |
0.3720 GBP |
2,295,017.3200 ADA |
0.3695 GBP |
0.3523 GBP |
0.3772 GBP |
0.3720 GBP |
| 2022-07-13 |
0.3677 GBP |
3,865,374.2200 ADA |
0.3506 GBP |
0.3396 GBP |
0.3722 GBP |
0.3677 GBP |
| 2022-07-12 |
0.3548 GBP |
1,996,441.8200 ADA |
0.3641 GBP |
0.3539 GBP |
0.3720 GBP |
0.3548 GBP |
| 2022-07-11 |
0.3644 GBP |
1,490,869.3200 ADA |
0.3847 GBP |
0.3627 GBP |
0.3852 GBP |
0.3644 GBP |
| 2022-07-10 |
0.3843 GBP |
1,745,167.2500 ADA |
0.3972 GBP |
0.3786 GBP |
0.3987 GBP |
0.3843 GBP |
| 2022-07-09 |
0.3991 GBP |
2,458,503.3500 ADA |
0.3870 GBP |
0.3866 GBP |
0.4026 GBP |
0.3991 GBP |
| 2022-07-08 |
0.3895 GBP |
1,309,362.3600 ADA |
0.3974 GBP |
0.3840 GBP |
0.4089 GBP |
0.3895 GBP |
| 2022-07-07 |
0.3978 GBP |
1,537,908.3700 ADA |
0.3877 GBP |
0.3858 GBP |
0.4009 GBP |
0.3978 GBP |
| 2022-07-06 |
0.3865 GBP |
936,692.4500 ADA |
0.3823 GBP |
0.3735 GBP |
0.3897 GBP |
0.3865 GBP |
| 2022-07-05 |
0.3817 GBP |
1,220,166.0600 ADA |
0.3869 GBP |
0.3723 GBP |
0.3884 GBP |
0.3817 GBP |