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