Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.9491 GBP |
4,057,870.8500 ADA |
0.9012 GBP |
0.8323 GBP |
0.9805 GBP |
0.9491 GBP |
| 2024-12-01 |
0.9062 GBP |
1,704,092.4600 ADA |
0.8450 GBP |
0.8135 GBP |
0.9131 GBP |
0.9062 GBP |
| 2024-11-30 |
0.8438 GBP |
2,343,350.0200 ADA |
0.8425 GBP |
0.8225 GBP |
0.8998 GBP |
0.8438 GBP |
| 2024-11-29 |
0.8429 GBP |
1,340,327.4200 ADA |
0.8123 GBP |
0.8088 GBP |
0.8665 GBP |
0.8429 GBP |
| 2024-11-28 |
0.8106 GBP |
878,535.1200 ADA |
0.7938 GBP |
0.7649 GBP |
0.8258 GBP |
0.8106 GBP |
| 2024-11-27 |
0.7993 GBP |
1,139,184.4400 ADA |
0.7600 GBP |
0.7418 GBP |
0.8214 GBP |
0.7993 GBP |
| 2024-11-26 |
0.7648 GBP |
2,125,271.1000 ADA |
0.7516 GBP |
0.6807 GBP |
0.7875 GBP |
0.7648 GBP |
| 2024-11-25 |
0.7523 GBP |
1,816,676.4400 ADA |
0.8061 GBP |
0.7327 GBP |
0.8536 GBP |
0.7523 GBP |
| 2024-11-24 |
0.8080 GBP |
2,372,199.6600 ADA |
0.8513 GBP |
0.7281 GBP |
0.8650 GBP |
0.8080 GBP |
| 2024-11-23 |
0.8450 GBP |
3,616,381.8500 ADA |
0.8091 GBP |
0.8023 GBP |
0.9174 GBP |
0.8450 GBP |
| 2024-11-22 |
0.8077 GBP |
4,430,017.6300 ADA |
0.6498 GBP |
0.6400 GBP |
0.8300 GBP |
0.8077 GBP |
| 2024-11-21 |
0.6448 GBP |
2,048,817.2200 ADA |
0.6327 GBP |
0.6034 GBP |
0.6499 GBP |
0.6448 GBP |
| 2024-11-20 |
0.6325 GBP |
3,159,232.0700 ADA |
0.5825 GBP |
0.5825 GBP |
0.6692 GBP |
0.6325 GBP |
| 2024-11-19 |
0.5823 GBP |
1,586,870.0600 ADA |
0.5768 GBP |
0.5694 GBP |
0.6028 GBP |
0.5823 GBP |
| 2024-11-18 |
0.5780 GBP |
1,394,975.4100 ADA |
0.5553 GBP |
0.5547 GBP |
0.6178 GBP |
0.5780 GBP |
| 2024-11-17 |
0.5551 GBP |
1,288,022.8100 ADA |
0.5937 GBP |
0.5400 GBP |
0.6103 GBP |
0.5551 GBP |
| 2024-11-16 |
0.5822 GBP |
3,316,127.5600 ADA |
0.5600 GBP |
0.5588 GBP |
0.6472 GBP |
0.5822 GBP |
| 2024-11-15 |
0.5600 GBP |
3,036,546.9400 ADA |
0.4598 GBP |
0.4542 GBP |
0.5600 GBP |
0.5600 GBP |
| 2024-11-14 |
0.4560 GBP |
918,838.1200 ADA |
0.4548 GBP |
0.4277 GBP |
0.4740 GBP |
0.4560 GBP |
| 2024-11-13 |
0.4549 GBP |
1,659,122.7600 ADA |
0.4435 GBP |
0.4033 GBP |
0.4793 GBP |
0.4549 GBP |
| 2024-11-12 |
0.4427 GBP |
2,895,103.4900 ADA |
0.4757 GBP |
0.3869 GBP |
0.5070 GBP |
0.4427 GBP |
| 2024-11-11 |
0.4760 GBP |
1,980,465.8300 ADA |
0.4553 GBP |
0.4375 GBP |
0.4849 GBP |
0.4760 GBP |
| 2024-11-10 |
0.4573 GBP |
5,019,696.8000 ADA |
0.3849 GBP |
0.3785 GBP |
0.5317 GBP |
0.4573 GBP |
| 2024-11-09 |
0.3854 GBP |
859,839.9500 ADA |
0.3439 GBP |
0.3315 GBP |
0.3865 GBP |
0.3854 GBP |
| 2024-11-08 |
0.3437 GBP |
1,395,198.3000 ADA |
0.3150 GBP |
0.3112 GBP |
0.3556 GBP |
0.3437 GBP |
| 2024-11-07 |
0.3122 GBP |
1,202,427.7700 ADA |
0.2808 GBP |
0.2785 GBP |
0.3127 GBP |
0.3122 GBP |
| 2024-11-06 |
0.2799 GBP |
773,722.0900 ADA |
0.2568 GBP |
0.2568 GBP |
0.2842 GBP |
0.2799 GBP |
| 2024-11-05 |
0.2559 GBP |
213,936.5000 ADA |
0.2522 GBP |
0.2522 GBP |
0.2678 GBP |
0.2559 GBP |
| 2024-11-04 |
0.2520 GBP |
193,193.2600 ADA |
0.2576 GBP |
0.2474 GBP |
0.2592 GBP |
0.2520 GBP |
| 2024-11-03 |
0.2577 GBP |
414,205.6100 ADA |
0.2690 GBP |
0.2539 GBP |
0.2690 GBP |
0.2577 GBP |
| 2024-11-02 |
0.2695 GBP |
212,027.0700 ADA |
0.2771 GBP |
0.2678 GBP |
0.2812 GBP |
0.2695 GBP |
| 2024-11-01 |
0.2755 GBP |
334,251.9700 ADA |
0.2651 GBP |
0.2590 GBP |
0.2791 GBP |
0.2755 GBP |
| 2024-10-31 |
0.2652 GBP |
392,549.4600 ADA |
0.2754 GBP |
0.2638 GBP |
0.2775 GBP |
0.2652 GBP |
| 2024-10-30 |
0.2740 GBP |
454,939.8100 ADA |
0.2715 GBP |
0.2656 GBP |
0.2769 GBP |
0.2740 GBP |
| 2024-10-29 |
0.2703 GBP |
446,597.9200 ADA |
0.2658 GBP |
0.2620 GBP |
0.2733 GBP |
0.2703 GBP |
| 2024-10-28 |
0.2653 GBP |
320,188.0500 ADA |
0.2619 GBP |
0.2557 GBP |
0.2762 GBP |
0.2653 GBP |
| 2024-10-27 |
0.2619 GBP |
157,837.2700 ADA |
0.2570 GBP |
0.2548 GBP |
0.2651 GBP |
0.2619 GBP |
| 2024-10-26 |
0.2574 GBP |
255,670.5800 ADA |
0.2515 GBP |
0.2476 GBP |
0.2590 GBP |
0.2574 GBP |
| 2024-10-25 |
0.2519 GBP |
510,094.2000 ADA |
0.2666 GBP |
0.2455 GBP |
0.2677 GBP |
0.2519 GBP |
| 2024-10-24 |
0.2672 GBP |
386,465.3000 ADA |
0.2701 GBP |
0.2619 GBP |
0.2734 GBP |
0.2672 GBP |
| 2024-10-23 |
0.2711 GBP |
220,740.0300 ADA |
0.2805 GBP |
0.2658 GBP |
0.2838 GBP |
0.2711 GBP |
| 2024-10-22 |
0.2802 GBP |
152,920.2200 ADA |
0.2757 GBP |
0.2757 GBP |
0.2823 GBP |
0.2802 GBP |
| 2024-10-21 |
0.2781 GBP |
190,588.1600 ADA |
0.2800 GBP |
0.2720 GBP |
0.2851 GBP |
0.2781 GBP |
| 2024-10-20 |
0.2794 GBP |
94,537.3300 ADA |
0.2695 GBP |
0.2670 GBP |
0.2798 GBP |
0.2794 GBP |
| 2024-10-19 |
0.2696 GBP |
111,582.8100 ADA |
0.2688 GBP |
0.2679 GBP |
0.2733 GBP |
0.2696 GBP |
| 2024-10-18 |
0.2685 GBP |
172,523.9900 ADA |
0.2635 GBP |
0.2635 GBP |
0.2705 GBP |
0.2685 GBP |
| 2024-10-17 |
0.2639 GBP |
135,690.2600 ADA |
0.2713 GBP |
0.2611 GBP |
0.2724 GBP |
0.2639 GBP |
| 2024-10-16 |
0.2709 GBP |
226,525.8100 ADA |
0.2741 GBP |
0.2680 GBP |
0.2765 GBP |
0.2709 GBP |
| 2024-10-15 |
0.2729 GBP |
348,352.4200 ADA |
0.2775 GBP |
0.2655 GBP |
0.2817 GBP |
0.2729 GBP |
| 2024-10-14 |
0.2772 GBP |
561,185.6700 ADA |
0.2662 GBP |
0.2625 GBP |
0.2781 GBP |
0.2772 GBP |