Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-16 |
0.9357 GBP |
3,490,209.5800 ADA |
0.9899 GBP |
0.9353 GBP |
1.0035 GBP |
0.9357 GBP |
| 2021-12-15 |
0.9790 GBP |
5,087,589.3400 ADA |
0.9578 GBP |
0.9118 GBP |
1.0069 GBP |
0.9790 GBP |
| 2021-12-14 |
0.9584 GBP |
5,704,525.9300 ADA |
0.9275 GBP |
0.9080 GBP |
0.9729 GBP |
0.9584 GBP |
| 2021-12-13 |
0.9352 GBP |
12,180,550.4500 ADA |
1.0162 GBP |
0.9039 GBP |
1.0256 GBP |
0.9352 GBP |
| 2021-12-12 |
1.0183 GBP |
5,253,421.0000 ADA |
1.0211 GBP |
0.9949 GBP |
1.0668 GBP |
1.0183 GBP |
| 2021-12-11 |
1.0130 GBP |
7,215,241.5700 ADA |
0.9131 GBP |
0.8997 GBP |
1.0273 GBP |
1.0130 GBP |
| 2021-12-10 |
0.9149 GBP |
13,260,356.9100 ADA |
0.9757 GBP |
0.9149 GBP |
1.0100 GBP |
0.9149 GBP |
| 2021-12-09 |
0.9812 GBP |
12,809,656.9300 ADA |
1.0585 GBP |
0.9779 GBP |
1.0662 GBP |
0.9812 GBP |
| 2021-12-08 |
1.0582 GBP |
9,514,112.0700 ADA |
1.0409 GBP |
1.0144 GBP |
1.0795 GBP |
1.0582 GBP |
| 2021-12-07 |
1.0446 GBP |
7,261,653.5400 ADA |
1.0722 GBP |
1.0321 GBP |
1.1160 GBP |
1.0446 GBP |
| 2021-12-06 |
1.0738 GBP |
10,204,640.7900 ADA |
1.0446 GBP |
0.9480 GBP |
1.0882 GBP |
1.0738 GBP |
| 2021-12-05 |
1.0332 GBP |
8,871,618.5200 ADA |
1.0769 GBP |
0.9762 GBP |
1.0881 GBP |
1.0332 GBP |
| 2021-12-04 |
1.0742 GBP |
11,442,475.1500 ADA |
1.1788 GBP |
0.9733 GBP |
1.1794 GBP |
1.0742 GBP |
| 2021-12-03 |
1.1800 GBP |
6,476,856.2800 ADA |
1.2933 GBP |
1.1481 GBP |
1.3004 GBP |
1.1800 GBP |
| 2021-12-02 |
1.2896 GBP |
13,048,286.1500 ADA |
1.1658 GBP |
1.1437 GBP |
1.3249 GBP |
1.2896 GBP |
| 2021-12-01 |
1.1653 GBP |
6,355,563.8300 ADA |
1.1701 GBP |
1.1552 GBP |
1.2190 GBP |
1.1653 GBP |
| 2021-11-30 |
1.1737 GBP |
4,948,121.3900 ADA |
1.2039 GBP |
1.1615 GBP |
1.2229 GBP |
1.1737 GBP |