Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.4829 GBP |
1,886,130.8100 ADA |
0.4383 GBP |
0.4193 GBP |
0.4883 GBP |
0.4829 GBP |
| 2022-05-14 |
0.4296 GBP |
2,150,693.9300 ADA |
0.4311 GBP |
0.3988 GBP |
0.4534 GBP |
0.4296 GBP |
| 2022-05-13 |
0.4270 GBP |
6,337,923.8200 ADA |
0.3854 GBP |
0.3835 GBP |
0.4965 GBP |
0.4270 GBP |
| 2022-05-12 |
0.3873 GBP |
10,771,517.6000 ADA |
0.4220 GBP |
0.3200 GBP |
0.4473 GBP |
0.3873 GBP |
| 2022-05-11 |
0.4146 GBP |
9,202,421.1300 ADA |
0.5108 GBP |
0.3867 GBP |
0.5348 GBP |
0.4146 GBP |
| 2022-05-10 |
0.5125 GBP |
6,261,279.5700 ADA |
0.4890 GBP |
0.4733 GBP |
0.5684 GBP |
0.5125 GBP |
| 2022-05-09 |
0.5077 GBP |
6,780,388.2900 ADA |
0.6008 GBP |
0.4954 GBP |
0.6120 GBP |
0.5077 GBP |
| 2022-05-08 |
0.5998 GBP |
1,593,630.3400 ADA |
0.6162 GBP |
0.5884 GBP |
0.6208 GBP |
0.5998 GBP |
| 2022-05-07 |
0.6208 GBP |
958,286.5400 ADA |
0.6350 GBP |
0.6057 GBP |
0.6368 GBP |
0.6208 GBP |
| 2022-05-06 |
0.6401 GBP |
2,346,903.8900 ADA |
0.6377 GBP |
0.6183 GBP |
0.6490 GBP |
0.6401 GBP |
| 2022-05-05 |
0.6410 GBP |
2,678,562.6700 ADA |
0.7127 GBP |
0.6258 GBP |
0.7173 GBP |
0.6410 GBP |
| 2022-05-04 |
0.7116 GBP |
2,768,051.6600 ADA |
0.6172 GBP |
0.6144 GBP |
0.7120 GBP |
0.7116 GBP |
| 2022-05-03 |
0.6164 GBP |
906,736.6500 ADA |
0.6250 GBP |
0.6091 GBP |
0.6381 GBP |
0.6164 GBP |
| 2022-05-02 |
0.6293 GBP |
1,316,494.5000 ADA |
0.6286 GBP |
0.6123 GBP |
0.6346 GBP |
0.6293 GBP |
| 2022-05-01 |
0.6287 GBP |
1,483,574.4000 ADA |
0.6014 GBP |
0.5932 GBP |
0.6364 GBP |
0.6287 GBP |
| 2022-04-30 |
0.5988 GBP |
1,832,191.2800 ADA |
0.6408 GBP |
0.5865 GBP |
0.6505 GBP |
0.5988 GBP |
| 2022-04-29 |
0.6421 GBP |
1,519,379.6400 ADA |
0.6768 GBP |
0.6282 GBP |
0.6794 GBP |
0.6421 GBP |
| 2022-04-28 |
0.6785 GBP |
981,655.8200 ADA |
0.6704 GBP |
0.6646 GBP |
0.6839 GBP |
0.6785 GBP |
| 2022-04-27 |
0.6706 GBP |
1,564,879.4700 ADA |
0.6567 GBP |
0.6518 GBP |
0.6808 GBP |
0.6706 GBP |
| 2022-04-26 |
0.6582 GBP |
1,924,756.7000 ADA |
0.7051 GBP |
0.6493 GBP |
0.7079 GBP |
0.6582 GBP |
| 2022-04-25 |
0.7055 GBP |
1,989,978.2600 ADA |
0.6906 GBP |
0.6482 GBP |
0.7087 GBP |
0.7055 GBP |
| 2022-04-24 |
0.6904 GBP |
527,886.5400 ADA |
0.6914 GBP |
0.6838 GBP |
0.7003 GBP |
0.6904 GBP |
| 2022-04-23 |
0.6989 GBP |
265,219.5300 ADA |
0.7064 GBP |
0.6872 GBP |
0.7105 GBP |
0.6989 GBP |
| 2022-04-22 |
0.7063 GBP |
1,267,159.5100 ADA |
0.6984 GBP |
0.6941 GBP |
0.7140 GBP |
0.7063 GBP |
| 2022-04-21 |
0.6985 GBP |
1,379,481.7500 ADA |
0.7166 GBP |
0.6860 GBP |
0.7422 GBP |
0.6985 GBP |
| 2022-04-20 |
0.7179 GBP |
836,703.8200 ADA |
0.7320 GBP |
0.7134 GBP |
0.7475 GBP |
0.7179 GBP |
| 2022-04-19 |
0.7328 GBP |
1,056,809.8300 ADA |
0.7198 GBP |
0.7113 GBP |
0.7357 GBP |
0.7328 GBP |
| 2022-04-18 |
0.7198 GBP |
1,385,973.8600 ADA |
0.7006 GBP |
0.6727 GBP |
0.7206 GBP |
0.7198 GBP |
| 2022-04-17 |
0.7019 GBP |
497,223.1000 ADA |
0.7293 GBP |
0.6990 GBP |
0.7374 GBP |
0.7019 GBP |
| 2022-04-16 |
0.7285 GBP |
588,738.8400 ADA |
0.7325 GBP |
0.7185 GBP |
0.7374 GBP |
0.7285 GBP |
| 2022-04-15 |
0.7285 GBP |
568,718.0900 ADA |
0.7134 GBP |
0.7122 GBP |
0.7340 GBP |
0.7285 GBP |
| 2022-04-14 |
0.7124 GBP |
1,182,489.8400 ADA |
0.7429 GBP |
0.7063 GBP |
0.7500 GBP |
0.7124 GBP |
| 2022-04-13 |
0.7435 GBP |
679,596.5700 ADA |
0.7350 GBP |
0.7197 GBP |
0.7500 GBP |
0.7435 GBP |
| 2022-04-12 |
0.7342 GBP |
1,270,880.3200 ADA |
0.7069 GBP |
0.7036 GBP |
0.7528 GBP |
0.7342 GBP |
| 2022-04-11 |
0.7090 GBP |
2,296,242.8800 ADA |
0.7875 GBP |
0.7042 GBP |
0.7917 GBP |
0.7090 GBP |
| 2022-04-10 |
0.7924 GBP |
808,845.1800 ADA |
0.8028 GBP |
0.7889 GBP |
0.8201 GBP |
0.7924 GBP |
| 2022-04-09 |
0.8017 GBP |
670,136.1900 ADA |
0.7863 GBP |
0.7850 GBP |
0.8019 GBP |
0.8017 GBP |
| 2022-04-08 |
0.7860 GBP |
771,119.8400 ADA |
0.8344 GBP |
0.7835 GBP |
0.8427 GBP |
0.7860 GBP |
| 2022-04-07 |
0.8370 GBP |
881,878.7900 ADA |
0.8058 GBP |
0.7952 GBP |
0.8420 GBP |
0.8370 GBP |
| 2022-04-06 |
0.8189 GBP |
2,188,212.6900 ADA |
0.8952 GBP |
0.8120 GBP |
0.8967 GBP |
0.8189 GBP |
| 2022-04-05 |
0.8936 GBP |
1,296,052.4600 ADA |
0.9245 GBP |
0.8901 GBP |
0.9277 GBP |
0.8936 GBP |
| 2022-04-04 |
0.9231 GBP |
3,451,139.5100 ADA |
0.9057 GBP |
0.8856 GBP |
0.9489 GBP |
0.9231 GBP |
| 2022-04-03 |
0.9045 GBP |
710,727.2800 ADA |
0.8823 GBP |
0.8721 GBP |
0.9156 GBP |
0.9045 GBP |
| 2022-04-02 |
0.8823 GBP |
1,233,755.8500 ADA |
0.8882 GBP |
0.8749 GBP |
0.9108 GBP |
0.8823 GBP |
| 2022-04-01 |
0.8875 GBP |
1,475,535.3100 ADA |
0.8703 GBP |
0.8415 GBP |
0.8971 GBP |
0.8875 GBP |
| 2022-03-31 |
0.8766 GBP |
2,708,408.0800 ADA |
0.9057 GBP |
0.8645 GBP |
0.9355 GBP |
0.8766 GBP |
| 2022-03-30 |
0.9085 GBP |
1,418,548.3700 ADA |
0.9088 GBP |
0.8869 GBP |
0.9267 GBP |
0.9085 GBP |
| 2022-03-29 |
0.9087 GBP |
1,612,560.3100 ADA |
0.8925 GBP |
0.8911 GBP |
0.9449 GBP |
0.9087 GBP |
| 2022-03-28 |
0.9019 GBP |
3,091,391.2100 ADA |
0.9000 GBP |
0.8823 GBP |
0.9509 GBP |
0.9019 GBP |
| 2022-03-27 |
0.8906 GBP |
1,295,007.7600 ADA |
0.8727 GBP |
0.8391 GBP |
0.8947 GBP |
0.8906 GBP |