Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-26 |
0.8790 GBP |
1,147,880.1800 ADA |
0.8294 GBP |
0.8191 GBP |
0.8790 GBP |
0.8790 GBP |
| 2022-03-25 |
0.8335 GBP |
3,585,534.5200 ADA |
0.8560 GBP |
0.8128 GBP |
0.8821 GBP |
0.8335 GBP |
| 2022-03-24 |
0.8566 GBP |
5,542,194.4500 ADA |
0.8391 GBP |
0.8174 GBP |
0.9014 GBP |
0.8566 GBP |
| 2022-03-23 |
0.8307 GBP |
6,116,932.3300 ADA |
0.7338 GBP |
0.7203 GBP |
0.8314 GBP |
0.8307 GBP |
| 2022-03-22 |
0.7335 GBP |
2,985,274.0900 ADA |
0.6964 GBP |
0.6893 GBP |
0.7438 GBP |
0.7335 GBP |
| 2022-03-21 |
0.6929 GBP |
2,087,899.5000 ADA |
0.6670 GBP |
0.6561 GBP |
0.7036 GBP |
0.6929 GBP |
| 2022-03-20 |
0.6680 GBP |
1,558,645.1700 ADA |
0.6845 GBP |
0.6553 GBP |
0.6943 GBP |
0.6680 GBP |
| 2022-03-19 |
0.6824 GBP |
2,001,104.2400 ADA |
0.6447 GBP |
0.6443 GBP |
0.6948 GBP |
0.6824 GBP |
| 2022-03-18 |
0.6464 GBP |
1,263,331.3500 ADA |
0.6351 GBP |
0.6251 GBP |
0.6514 GBP |
0.6464 GBP |
| 2022-03-17 |
0.6351 GBP |
2,534,256.6200 ADA |
0.6385 GBP |
0.6290 GBP |
0.6522 GBP |
0.6351 GBP |
| 2022-03-16 |
0.6307 GBP |
3,132,460.5300 ADA |
0.6128 GBP |
0.6066 GBP |
0.6368 GBP |
0.6307 GBP |
| 2022-03-15 |
0.6158 GBP |
2,339,604.9900 ADA |
0.6168 GBP |
0.6009 GBP |
0.6257 GBP |
0.6158 GBP |
| 2022-03-14 |
0.6181 GBP |
1,859,544.0300 ADA |
0.6038 GBP |
0.5961 GBP |
0.6237 GBP |
0.6181 GBP |
| 2022-03-13 |
0.6059 GBP |
2,354,656.0700 ADA |
0.6065 GBP |
0.5994 GBP |
0.6300 GBP |
0.6059 GBP |
| 2022-03-12 |
0.6072 GBP |
1,397,051.7900 ADA |
0.6054 GBP |
0.6035 GBP |
0.6151 GBP |
0.6072 GBP |
| 2022-03-11 |
0.6082 GBP |
2,203,750.9400 ADA |
0.6167 GBP |
0.5996 GBP |
0.6250 GBP |
0.6082 GBP |
| 2022-03-10 |
0.6186 GBP |
3,074,897.6500 ADA |
0.6441 GBP |
0.5969 GBP |
0.6470 GBP |
0.6186 GBP |