Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-07 |
1.8289 GBP |
16,940,555.2200 ADA |
2.0496 GBP |
1.4771 GBP |
2.0790 GBP |
1.8289 GBP |
| 2021-09-06 |
2.0457 GBP |
3,561,339.4800 ADA |
2.1031 GBP |
2.0257 GBP |
2.1138 GBP |
2.0457 GBP |
| 2021-09-05 |
2.1041 GBP |
3,613,336.8100 ADA |
2.0468 GBP |
2.0400 GBP |
2.1321 GBP |
2.1041 GBP |
| 2021-09-04 |
2.0508 GBP |
5,168,248.2600 ADA |
2.1424 GBP |
2.0258 GBP |
2.1424 GBP |
2.0508 GBP |
| 2021-09-03 |
2.1296 GBP |
5,028,660.6700 ADA |
2.1427 GBP |
2.0986 GBP |
2.1891 GBP |
2.1296 GBP |
| 2021-09-02 |
2.1495 GBP |
9,304,908.7100 ADA |
2.0861 GBP |
2.0610 GBP |
2.2500 GBP |
2.1495 GBP |
| 2021-09-01 |
2.0820 GBP |
5,387,591.2300 ADA |
2.0137 GBP |
1.9835 GBP |
2.1074 GBP |
2.0820 GBP |
| 2021-08-31 |
2.0243 GBP |
4,364,799.0100 ADA |
1.9868 GBP |
1.9657 GBP |
2.0887 GBP |
2.0243 GBP |
| 2021-08-30 |
2.0117 GBP |
4,081,875.0400 ADA |
2.0720 GBP |
1.9915 GBP |
2.0963 GBP |
2.0117 GBP |
| 2021-08-29 |
2.0736 GBP |
4,815,550.8000 ADA |
2.0699 GBP |
1.9803 GBP |
2.1349 GBP |
2.0736 GBP |
| 2021-08-28 |
2.0756 GBP |
3,960,097.4500 ADA |
2.1416 GBP |
2.0188 GBP |
2.1441 GBP |
2.0756 GBP |
| 2021-08-27 |
2.1311 GBP |
8,415,430.3600 ADA |
1.8465 GBP |
1.8243 GBP |
2.1357 GBP |
2.1311 GBP |
| 2021-08-26 |
1.8900 GBP |
8,615,908.7300 ADA |
1.9912 GBP |
1.8031 GBP |
2.0248 GBP |
1.8900 GBP |
| 2021-08-25 |
1.9870 GBP |
6,577,943.1100 ADA |
1.9836 GBP |
1.8981 GBP |
2.0397 GBP |
1.9870 GBP |
| 2021-08-24 |
1.9809 GBP |
11,490,002.1600 ADA |
2.1229 GBP |
1.8871 GBP |
2.1500 GBP |
1.9809 GBP |
| 2021-08-23 |
2.1359 GBP |
10,397,278.2500 ADA |
1.9877 GBP |
1.9702 GBP |
2.1673 GBP |
2.1359 GBP |
| 2021-08-22 |
1.9881 GBP |
6,452,239.7600 ADA |
1.7830 GBP |
1.7809 GBP |
1.9943 GBP |
1.9881 GBP |
| 2021-08-21 |
1.7856 GBP |
3,954,592.4200 ADA |
1.7935 GBP |
1.7448 GBP |
1.8450 GBP |
1.7856 GBP |
| 2021-08-20 |
1.7989 GBP |
9,815,935.9700 ADA |
1.7867 GBP |
1.7336 GBP |
1.8919 GBP |
1.7989 GBP |
| 2021-08-19 |
1.7600 GBP |
10,247,382.3900 ADA |
1.5310 GBP |
1.4970 GBP |
1.7958 GBP |
1.7600 GBP |
| 2021-08-18 |
1.5605 GBP |
5,988,162.0900 ADA |
1.3995 GBP |
1.3636 GBP |
1.5740 GBP |
1.5605 GBP |
| 2021-08-17 |
1.4270 GBP |
5,547,074.0600 ADA |
1.4975 GBP |
1.3890 GBP |
1.5482 GBP |
1.4270 GBP |
| 2021-08-16 |
1.5070 GBP |
4,457,082.4800 ADA |
1.5642 GBP |
1.4798 GBP |
1.5838 GBP |
1.5070 GBP |
| 2021-08-15 |
1.5631 GBP |
6,121,030.1400 ADA |
1.5815 GBP |
1.4664 GBP |
1.6223 GBP |
1.5631 GBP |
| 2021-08-14 |
1.5863 GBP |
8,662,816.4100 ADA |
1.5386 GBP |
1.5002 GBP |
1.6186 GBP |
1.5863 GBP |
| 2021-08-13 |
1.4738 GBP |
10,873,451.9700 ADA |
1.3262 GBP |
1.3179 GBP |
1.5085 GBP |
1.4738 GBP |
| 2021-08-12 |
1.3207 GBP |
7,372,563.4900 ADA |
1.2940 GBP |
1.2137 GBP |
1.3476 GBP |
1.3207 GBP |
| 2021-08-11 |
1.2961 GBP |
9,277,828.9600 ADA |
1.2115 GBP |
1.2081 GBP |
1.3685 GBP |
1.2961 GBP |
| 2021-08-10 |
1.2081 GBP |
7,407,902.7700 ADA |
1.0617 GBP |
1.0492 GBP |
1.2286 GBP |
1.2081 GBP |
| 2021-08-09 |
1.0601 GBP |
3,040,547.0700 ADA |
1.0167 GBP |
0.9993 GBP |
1.0794 GBP |
1.0601 GBP |
| 2021-08-08 |
1.0229 GBP |
3,049,879.5600 ADA |
1.0544 GBP |
0.9501 GBP |
1.0697 GBP |
1.0229 GBP |
| 2021-08-07 |
1.0525 GBP |
4,994,254.1500 ADA |
1.0083 GBP |
1.0035 GBP |
1.0721 GBP |
1.0525 GBP |
| 2021-08-06 |
1.0074 GBP |
2,219,077.3400 ADA |
0.9935 GBP |
0.9651 GBP |
1.0261 GBP |
1.0074 GBP |
| 2021-08-05 |
0.9944 GBP |
1,897,731.9400 ADA |
0.9912 GBP |
0.9634 GBP |
1.0031 GBP |
0.9944 GBP |
| 2021-08-04 |
0.9917 GBP |
2,006,750.8600 ADA |
0.9864 GBP |
0.9497 GBP |
1.0059 GBP |
0.9917 GBP |
| 2021-08-03 |
0.9843 GBP |
3,043,897.7000 ADA |
0.9413 GBP |
0.9082 GBP |
0.9925 GBP |
0.9843 GBP |
| 2021-08-02 |
0.9486 GBP |
1,484,743.0800 ADA |
0.9454 GBP |
0.9311 GBP |
0.9704 GBP |
0.9486 GBP |
| 2021-08-01 |
0.9410 GBP |
2,551,498.0900 ADA |
0.9411 GBP |
0.9353 GBP |
0.9886 GBP |
0.9410 GBP |
| 2021-07-31 |
0.9501 GBP |
1,837,372.9000 ADA |
0.9384 GBP |
0.9172 GBP |
0.9518 GBP |
0.9501 GBP |
| 2021-07-30 |
0.9299 GBP |
2,359,665.2400 ADA |
0.9227 GBP |
0.8929 GBP |
0.9440 GBP |
0.9299 GBP |
| 2021-07-29 |
0.9197 GBP |
1,620,081.0300 ADA |
0.9258 GBP |
0.9040 GBP |
0.9299 GBP |
0.9197 GBP |
| 2021-07-28 |
0.9235 GBP |
2,028,091.7300 ADA |
0.9216 GBP |
0.9064 GBP |
0.9501 GBP |
0.9235 GBP |
| 2021-07-27 |
0.9162 GBP |
2,601,017.4400 ADA |
0.9079 GBP |
0.8782 GBP |
0.9533 GBP |
0.9162 GBP |
| 2021-07-26 |
0.9168 GBP |
6,482,605.6300 ADA |
0.8926 GBP |
0.8879 GBP |
1.0164 GBP |
0.9168 GBP |
| 2021-07-25 |
0.8913 GBP |
1,246,985.7200 ADA |
0.8993 GBP |
0.8673 GBP |
0.9029 GBP |
0.8913 GBP |
| 2021-07-24 |
0.8927 GBP |
1,619,755.6200 ADA |
0.8791 GBP |
0.8712 GBP |
0.9101 GBP |
0.8927 GBP |
| 2021-07-23 |
0.8752 GBP |
1,164,492.1000 ADA |
0.8602 GBP |
0.8320 GBP |
0.8774 GBP |
0.8752 GBP |
| 2021-07-22 |
0.8613 GBP |
1,134,079.0700 ADA |
0.8499 GBP |
0.8353 GBP |
0.8784 GBP |
0.8613 GBP |
| 2021-07-21 |
0.8524 GBP |
2,792,111.9300 ADA |
0.7750 GBP |
0.7620 GBP |
0.8940 GBP |
0.8524 GBP |
| 2021-07-20 |
0.7739 GBP |
4,780,475.5400 ADA |
0.8219 GBP |
0.7500 GBP |
0.8297 GBP |
0.7739 GBP |