Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.3851 GBP |
1,324,594.3000 ADA |
0.3765 GBP |
0.3672 GBP |
0.3907 GBP |
0.3851 GBP |
| 2022-07-03 |
0.3776 GBP |
745,043.8400 ADA |
0.3764 GBP |
0.3666 GBP |
0.3794 GBP |
0.3776 GBP |
| 2022-07-02 |
0.3769 GBP |
1,021,139.3700 ADA |
0.3704 GBP |
0.3642 GBP |
0.3807 GBP |
0.3769 GBP |
| 2022-07-01 |
0.3723 GBP |
1,638,204.7400 ADA |
0.3776 GBP |
0.3671 GBP |
0.3893 GBP |
0.3723 GBP |
| 2022-06-30 |
0.3764 GBP |
2,354,575.9800 ADA |
0.3836 GBP |
0.3569 GBP |
0.3847 GBP |
0.3764 GBP |
| 2022-06-29 |
0.3813 GBP |
1,410,169.7500 ADA |
0.3850 GBP |
0.3781 GBP |
0.3907 GBP |
0.3813 GBP |
| 2022-06-28 |
0.3850 GBP |
1,401,961.4000 ADA |
0.3952 GBP |
0.3830 GBP |
0.4063 GBP |
0.3850 GBP |
| 2022-06-27 |
0.3960 GBP |
1,462,104.6000 ADA |
0.3988 GBP |
0.3877 GBP |
0.4136 GBP |
0.3960 GBP |
| 2022-06-26 |
0.3982 GBP |
2,507,057.5000 ADA |
0.4059 GBP |
0.3975 GBP |
0.4281 GBP |
0.3982 GBP |
| 2022-06-25 |
0.4058 GBP |
1,638,224.1200 ADA |
0.4046 GBP |
0.3898 GBP |
0.4129 GBP |
0.4058 GBP |
| 2022-06-24 |
0.4096 GBP |
2,120,135.0400 ADA |
0.3909 GBP |
0.3883 GBP |
0.4147 GBP |
0.4096 GBP |
| 2022-06-23 |
0.3890 GBP |
1,110,997.3600 ADA |
0.3743 GBP |
0.3743 GBP |
0.3917 GBP |
0.3890 GBP |
| 2022-06-22 |
0.3738 GBP |
1,865,234.4400 ADA |
0.3909 GBP |
0.3718 GBP |
0.3914 GBP |
0.3738 GBP |
| 2022-06-21 |
0.3915 GBP |
2,734,808.8400 ADA |
0.4001 GBP |
0.3871 GBP |
0.4154 GBP |
0.3915 GBP |
| 2022-06-20 |
0.3950 GBP |
2,219,050.5100 ADA |
0.3971 GBP |
0.3767 GBP |
0.4137 GBP |
0.3950 GBP |
| 2022-06-19 |
0.3940 GBP |
2,808,028.1900 ADA |
0.3717 GBP |
0.3555 GBP |
0.3992 GBP |
0.3940 GBP |
| 2022-06-18 |
0.3728 GBP |
3,239,084.2700 ADA |
0.3992 GBP |
0.3437 GBP |
0.4044 GBP |
0.3728 GBP |
| 2022-06-17 |
0.3993 GBP |
1,956,852.1200 ADA |
0.3850 GBP |
0.3822 GBP |
0.4086 GBP |
0.3993 GBP |
| 2022-06-16 |
0.3830 GBP |
4,741,409.4400 ADA |
0.4394 GBP |
0.3787 GBP |
0.4472 GBP |
0.3830 GBP |
| 2022-06-15 |
0.4333 GBP |
11,035,706.4400 ADA |
0.4009 GBP |
0.3714 GBP |
0.4419 GBP |
0.4333 GBP |
| 2022-06-14 |
0.4003 GBP |
8,416,273.4200 ADA |
0.3804 GBP |
0.3598 GBP |
0.4258 GBP |
0.4003 GBP |
| 2022-06-13 |
0.3782 GBP |
8,734,843.0600 ADA |
0.3989 GBP |
0.3570 GBP |
0.4065 GBP |
0.3782 GBP |
| 2022-06-12 |
0.4133 GBP |
2,978,961.6600 ADA |
0.4479 GBP |
0.4043 GBP |
0.4550 GBP |
0.4133 GBP |
| 2022-06-11 |
0.4506 GBP |
2,260,729.7200 ADA |
0.4656 GBP |
0.4410 GBP |
0.5011 GBP |
0.4506 GBP |
| 2022-06-10 |
0.4659 GBP |
2,886,834.9800 ADA |
0.5068 GBP |
0.4637 GBP |
0.5082 GBP |
0.4659 GBP |
| 2022-06-09 |
0.5050 GBP |
1,692,241.2500 ADA |
0.5109 GBP |
0.4991 GBP |
0.5260 GBP |
0.5050 GBP |
| 2022-06-08 |
0.5125 GBP |
3,079,884.2600 ADA |
0.4863 GBP |
0.4843 GBP |
0.5325 GBP |
0.5125 GBP |
| 2022-06-07 |
0.4920 GBP |
4,199,905.8200 ADA |
0.4843 GBP |
0.4570 GBP |
0.5115 GBP |
0.4920 GBP |
| 2022-06-06 |
0.4868 GBP |
3,920,998.1700 ADA |
0.4535 GBP |
0.4520 GBP |
0.5144 GBP |
0.4868 GBP |
| 2022-06-05 |
0.4531 GBP |
715,909.1000 ADA |
0.4525 GBP |
0.4432 GBP |
0.4642 GBP |
0.4531 GBP |
| 2022-06-04 |
0.4508 GBP |
1,101,129.2900 ADA |
0.4486 GBP |
0.4358 GBP |
0.4567 GBP |
0.4508 GBP |
| 2022-06-03 |
0.4464 GBP |
1,592,182.8400 ADA |
0.4649 GBP |
0.4290 GBP |
0.4808 GBP |
0.4464 GBP |
| 2022-06-02 |
0.4670 GBP |
3,635,698.0000 ADA |
0.4416 GBP |
0.4393 GBP |
0.4755 GBP |
0.4670 GBP |
| 2022-06-01 |
0.4416 GBP |
3,296,752.2100 ADA |
0.4965 GBP |
0.4297 GBP |
0.4999 GBP |
0.4416 GBP |
| 2022-05-31 |
0.4992 GBP |
9,475,486.8300 ADA |
0.4499 GBP |
0.4488 GBP |
0.5469 GBP |
0.4992 GBP |
| 2022-05-30 |
0.4439 GBP |
3,505,203.2800 ADA |
0.3819 GBP |
0.3777 GBP |
0.4489 GBP |
0.4439 GBP |
| 2022-05-29 |
0.3801 GBP |
697,435.1700 ADA |
0.3678 GBP |
0.3607 GBP |
0.3818 GBP |
0.3801 GBP |
| 2022-05-28 |
0.3697 GBP |
559,528.2100 ADA |
0.3614 GBP |
0.3543 GBP |
0.3700 GBP |
0.3697 GBP |
| 2022-05-27 |
0.3592 GBP |
2,374,014.3400 ADA |
0.3795 GBP |
0.3526 GBP |
0.3821 GBP |
0.3592 GBP |
| 2022-05-26 |
0.3865 GBP |
2,028,110.0900 ADA |
0.4081 GBP |
0.3679 GBP |
0.4128 GBP |
0.3865 GBP |
| 2022-05-25 |
0.4079 GBP |
858,502.3000 ADA |
0.4152 GBP |
0.4044 GBP |
0.4245 GBP |
0.4079 GBP |
| 2022-05-24 |
0.4162 GBP |
970,596.3900 ADA |
0.4079 GBP |
0.3936 GBP |
0.4176 GBP |
0.4162 GBP |
| 2022-05-23 |
0.4072 GBP |
1,233,700.5800 ADA |
0.4323 GBP |
0.4010 GBP |
0.4433 GBP |
0.4072 GBP |
| 2022-05-22 |
0.4355 GBP |
573,720.5400 ADA |
0.4228 GBP |
0.4173 GBP |
0.4381 GBP |
0.4355 GBP |
| 2022-05-21 |
0.4214 GBP |
617,168.6800 ADA |
0.4132 GBP |
0.4067 GBP |
0.4303 GBP |
0.4214 GBP |
| 2022-05-20 |
0.4173 GBP |
1,262,989.6900 ADA |
0.4270 GBP |
0.4016 GBP |
0.4358 GBP |
0.4173 GBP |
| 2022-05-19 |
0.4205 GBP |
1,729,815.8500 ADA |
0.4094 GBP |
0.3985 GBP |
0.4360 GBP |
0.4205 GBP |
| 2022-05-18 |
0.4106 GBP |
2,478,703.1200 ADA |
0.4620 GBP |
0.4102 GBP |
0.4678 GBP |
0.4106 GBP |
| 2022-05-17 |
0.4643 GBP |
2,197,719.2500 ADA |
0.4516 GBP |
0.4418 GBP |
0.4801 GBP |
0.4643 GBP |
| 2022-05-16 |
0.4518 GBP |
2,544,675.2200 ADA |
0.4871 GBP |
0.4434 GBP |
0.4999 GBP |
0.4518 GBP |