Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.8251 GBP |
4,104,844.4500 ADA |
0.7804 GBP |
0.7690 GBP |
0.8279 GBP |
0.8251 GBP |
| 2022-02-03 |
0.7738 GBP |
2,506,441.4300 ADA |
0.7573 GBP |
0.7495 GBP |
0.7794 GBP |
0.7738 GBP |
| 2022-02-02 |
0.7615 GBP |
3,844,776.3700 ADA |
0.8125 GBP |
0.7544 GBP |
0.8160 GBP |
0.7615 GBP |
| 2022-02-01 |
0.8003 GBP |
8,025,782.9500 ADA |
0.7820 GBP |
0.7700 GBP |
0.8052 GBP |
0.8003 GBP |
| 2022-01-31 |
0.7800 GBP |
7,365,343.6500 ADA |
0.7752 GBP |
0.7537 GBP |
0.7881 GBP |
0.7800 GBP |
| 2022-01-30 |
0.7768 GBP |
4,493,303.8300 ADA |
0.7926 GBP |
0.7665 GBP |
0.8059 GBP |
0.7768 GBP |
| 2022-01-29 |
0.7927 GBP |
4,977,418.4100 ADA |
0.7829 GBP |
0.7752 GBP |
0.8100 GBP |
0.7927 GBP |
| 2022-01-28 |
0.7852 GBP |
3,278,676.5900 ADA |
0.7786 GBP |
0.7550 GBP |
0.7920 GBP |
0.7852 GBP |
| 2022-01-27 |
0.7749 GBP |
4,783,290.7700 ADA |
0.8005 GBP |
0.7483 GBP |
0.8051 GBP |
0.7749 GBP |
| 2022-01-26 |
0.8013 GBP |
9,889,419.7300 ADA |
0.7729 GBP |
0.7580 GBP |
0.8596 GBP |
0.8013 GBP |
| 2022-01-25 |
0.7735 GBP |
5,566,816.1500 ADA |
0.7909 GBP |
0.7367 GBP |
0.7961 GBP |
0.7735 GBP |
| 2022-01-24 |
0.7916 GBP |
20,375,416.9300 ADA |
0.8300 GBP |
0.7060 GBP |
0.8303 GBP |
0.7916 GBP |
| 2022-01-23 |
0.8297 GBP |
11,050,211.7800 ADA |
0.7933 GBP |
0.7769 GBP |
0.8686 GBP |
0.8297 GBP |
| 2022-01-22 |
0.7862 GBP |
25,130,461.7000 ADA |
0.8281 GBP |
0.6817 GBP |
0.8535 GBP |
0.7862 GBP |
| 2022-01-21 |
0.8357 GBP |
12,700,602.8200 ADA |
0.9257 GBP |
0.8132 GBP |
0.9488 GBP |
0.8357 GBP |
| 2022-01-20 |
0.9307 GBP |
5,312,118.3500 ADA |
0.9828 GBP |
0.9250 GBP |
1.0461 GBP |
0.9307 GBP |
| 2022-01-19 |
0.9885 GBP |
7,488,653.2500 ADA |
1.0736 GBP |
0.9750 GBP |
1.1283 GBP |
0.9885 GBP |
| 2022-01-18 |
1.0827 GBP |
6,004,203.5700 ADA |
1.1751 GBP |
1.0319 GBP |
1.2009 GBP |
1.0827 GBP |
| 2022-01-17 |
1.1457 GBP |
7,608,285.6700 ADA |
1.0367 GBP |
1.0152 GBP |
1.1529 GBP |
1.1457 GBP |
| 2022-01-16 |
1.0295 GBP |
6,202,846.2300 ADA |
0.9466 GBP |
0.9423 GBP |
1.0415 GBP |
1.0295 GBP |
| 2022-01-15 |
0.9483 GBP |
2,696,275.8000 ADA |
0.9451 GBP |
0.9161 GBP |
0.9654 GBP |
0.9483 GBP |
| 2022-01-14 |
0.9436 GBP |
4,592,047.9000 ADA |
0.9002 GBP |
0.8890 GBP |
0.9561 GBP |
0.9436 GBP |
| 2022-01-13 |
0.9027 GBP |
4,481,548.4100 ADA |
0.9584 GBP |
0.8994 GBP |
0.9888 GBP |
0.9027 GBP |
| 2022-01-12 |
0.9528 GBP |
3,902,143.3700 ADA |
0.8715 GBP |
0.8715 GBP |
0.9546 GBP |
0.9528 GBP |
| 2022-01-11 |
0.8695 GBP |
3,678,832.3900 ADA |
0.8272 GBP |
0.8269 GBP |
0.8788 GBP |
0.8695 GBP |
| 2022-01-10 |
0.8360 GBP |
5,066,567.6800 ADA |
0.8629 GBP |
0.7901 GBP |
0.8711 GBP |
0.8360 GBP |
| 2022-01-09 |
0.8641 GBP |
5,606,013.7200 ADA |
0.8718 GBP |
0.8468 GBP |
0.8912 GBP |
0.8641 GBP |
| 2022-01-08 |
0.8811 GBP |
4,917,218.1900 ADA |
0.8917 GBP |
0.8310 GBP |
0.9238 GBP |
0.8811 GBP |
| 2022-01-07 |
0.8856 GBP |
6,988,452.2800 ADA |
0.9463 GBP |
0.8779 GBP |
0.9498 GBP |
0.8856 GBP |
| 2022-01-06 |
0.9426 GBP |
6,191,366.8300 ADA |
0.9089 GBP |
0.8775 GBP |
0.9596 GBP |
0.9426 GBP |
| 2022-01-05 |
0.9165 GBP |
6,060,230.8700 ADA |
0.9697 GBP |
0.8815 GBP |
0.9997 GBP |
0.9165 GBP |
| 2022-01-04 |
0.9674 GBP |
4,313,800.1700 ADA |
0.9785 GBP |
0.9612 GBP |
0.9988 GBP |
0.9674 GBP |
| 2022-01-03 |
0.9824 GBP |
3,686,866.5600 ADA |
1.0186 GBP |
0.9727 GBP |
1.0186 GBP |
0.9824 GBP |
| 2022-01-02 |
1.0200 GBP |
3,396,618.6000 ADA |
1.0210 GBP |
0.9941 GBP |
1.0290 GBP |
1.0200 GBP |
| 2022-01-01 |
1.0147 GBP |
2,101,455.3000 ADA |
0.9688 GBP |
0.9669 GBP |
1.0189 GBP |
1.0147 GBP |
| 2021-12-31 |
0.9729 GBP |
4,540,043.1600 ADA |
1.0075 GBP |
0.9473 GBP |
1.0235 GBP |
0.9729 GBP |
| 2021-12-30 |
1.0029 GBP |
3,774,960.2900 ADA |
0.9875 GBP |
0.9618 GBP |
1.0215 GBP |
1.0029 GBP |
| 2021-12-29 |
0.9872 GBP |
4,900,625.4900 ADA |
1.0445 GBP |
0.9813 GBP |
1.0699 GBP |
0.9872 GBP |
| 2021-12-28 |
1.0456 GBP |
6,030,133.2000 ADA |
1.1291 GBP |
1.0266 GBP |
1.1463 GBP |
1.0456 GBP |
| 2021-12-27 |
1.1417 GBP |
4,063,925.0300 ADA |
1.0887 GBP |
1.0835 GBP |
1.1892 GBP |
1.1417 GBP |
| 2021-12-26 |
1.0863 GBP |
2,933,467.0800 ADA |
1.0841 GBP |
1.0533 GBP |
1.0961 GBP |
1.0863 GBP |
| 2021-12-25 |
1.0767 GBP |
2,787,146.4600 ADA |
1.0401 GBP |
1.0310 GBP |
1.0911 GBP |
1.0767 GBP |
| 2021-12-24 |
1.0383 GBP |
4,090,684.1300 ADA |
1.1005 GBP |
1.0312 GBP |
1.1116 GBP |
1.0383 GBP |
| 2021-12-23 |
1.1001 GBP |
5,544,383.3200 ADA |
0.9962 GBP |
0.9793 GBP |
1.1110 GBP |
1.1001 GBP |
| 2021-12-22 |
0.9973 GBP |
3,567,925.0000 ADA |
0.9663 GBP |
0.9631 GBP |
1.0288 GBP |
0.9973 GBP |
| 2021-12-21 |
0.9679 GBP |
2,655,016.6300 ADA |
0.9378 GBP |
0.9292 GBP |
0.9727 GBP |
0.9679 GBP |
| 2021-12-20 |
0.9403 GBP |
3,074,542.2600 ADA |
0.9405 GBP |
0.9076 GBP |
0.9542 GBP |
0.9403 GBP |
| 2021-12-19 |
0.9418 GBP |
3,194,597.3800 ADA |
0.9379 GBP |
0.9374 GBP |
0.9907 GBP |
0.9418 GBP |
| 2021-12-18 |
0.9404 GBP |
3,582,115.8500 ADA |
0.9207 GBP |
0.9073 GBP |
0.9568 GBP |
0.9404 GBP |
| 2021-12-17 |
0.9187 GBP |
4,352,133.4400 ADA |
0.9299 GBP |
0.8913 GBP |
0.9484 GBP |
0.9187 GBP |