Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |