Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
1.2562 GBP |
7,643,812.0700 ADA |
1.1025 GBP |
1.0998 GBP |
1.2956 GBP |
1.2562 GBP |
| 2021-05-25 |
1.0972 GBP |
7,213,506.8900 ADA |
1.0973 GBP |
1.0141 GBP |
1.1686 GBP |
1.0972 GBP |
| 2021-05-24 |
1.0904 GBP |
13,136,548.7500 ADA |
0.9360 GBP |
0.8927 GBP |
1.1300 GBP |
1.0904 GBP |
| 2021-05-23 |
0.9420 GBP |
16,922,414.8200 ADA |
1.0360 GBP |
0.7480 GBP |
1.0910 GBP |
0.9420 GBP |
| 2021-05-22 |
1.0361 GBP |
7,291,154.7700 ADA |
1.0952 GBP |
0.9709 GBP |
1.1402 GBP |
1.0361 GBP |
| 2021-05-21 |
1.0986 GBP |
13,970,744.4300 ADA |
1.2716 GBP |
0.9334 GBP |
1.3199 GBP |
1.0986 GBP |
| 2021-05-20 |
1.2648 GBP |
17,329,080.6100 ADA |
1.0595 GBP |
0.9500 GBP |
1.3900 GBP |
1.2648 GBP |
| 2021-05-19 |
1.1019 GBP |
35,155,349.9100 ADA |
1.4171 GBP |
0.7095 GBP |
1.4309 GBP |
1.1019 GBP |
| 2021-05-18 |
1.4173 GBP |
7,217,854.0200 ADA |
1.4336 GBP |
1.3909 GBP |
1.5174 GBP |
1.4173 GBP |
| 2021-05-17 |
1.4298 GBP |
15,969,258.8800 ADA |
1.6365 GBP |
1.3300 GBP |
1.6535 GBP |
1.4298 GBP |
| 2021-05-16 |
1.5991 GBP |
17,994,087.6300 ADA |
1.5601 GBP |
1.4200 GBP |
1.7568 GBP |
1.5991 GBP |
| 2021-05-15 |
1.5763 GBP |
15,345,212.9100 ADA |
1.4210 GBP |
1.3956 GBP |
1.7747 GBP |
1.5763 GBP |
| 2021-05-14 |
1.4218 GBP |
8,270,127.3200 ADA |
1.3951 GBP |
1.2945 GBP |
1.4520 GBP |
1.4218 GBP |
| 2021-05-13 |
1.3900 GBP |
18,619,038.5300 ADA |
1.1192 GBP |
1.0693 GBP |
1.5000 GBP |
1.3900 GBP |
| 2021-05-12 |
1.1575 GBP |
5,573,769.6800 ADA |
1.2478 GBP |
1.1527 GBP |
1.2899 GBP |
1.1575 GBP |
| 2021-05-11 |
1.2499 GBP |
5,064,425.0700 ADA |
1.1652 GBP |
1.1318 GBP |
1.2593 GBP |
1.2499 GBP |
| 2021-05-10 |
1.1673 GBP |
7,127,285.2800 ADA |
1.2631 GBP |
1.1192 GBP |
1.3021 GBP |
1.1673 GBP |
| 2021-05-09 |
1.2646 GBP |
8,416,690.5800 ADA |
1.1651 GBP |
1.1331 GBP |
1.3176 GBP |
1.2646 GBP |
| 2021-05-08 |
1.1615 GBP |
4,728,064.1500 ADA |
1.1850 GBP |
1.1229 GBP |
1.1857 GBP |
1.1615 GBP |
| 2021-05-07 |
1.1838 GBP |
6,867,395.8200 ADA |
1.1869 GBP |
1.1024 GBP |
1.2589 GBP |
1.1838 GBP |
| 2021-05-06 |
1.1864 GBP |
12,979,682.1300 ADA |
1.0674 GBP |
1.0291 GBP |
1.2254 GBP |
1.1864 GBP |
| 2021-05-05 |
1.0636 GBP |
7,448,886.7900 ADA |
0.9155 GBP |
0.9096 GBP |
1.0787 GBP |
1.0636 GBP |
| 2021-05-04 |
0.9200 GBP |
4,521,174.5600 ADA |
0.9813 GBP |
0.9070 GBP |
0.9837 GBP |
0.9200 GBP |
| 2021-05-03 |
0.9799 GBP |
2,965,175.5400 ADA |
0.9619 GBP |
0.9582 GBP |
0.9962 GBP |
0.9799 GBP |
| 2021-05-02 |
0.9616 GBP |
4,102,250.4100 ADA |
0.9804 GBP |
0.9400 GBP |
0.9828 GBP |
0.9616 GBP |
| 2021-05-01 |
0.9818 GBP |
2,528,999.4400 ADA |
0.9817 GBP |
0.9558 GBP |
0.9920 GBP |
0.9818 GBP |
| 2021-04-30 |
0.9825 GBP |
2,597,020.7100 ADA |
0.9375 GBP |
0.9242 GBP |
0.9888 GBP |
0.9825 GBP |
| 2021-04-29 |
0.9430 GBP |
4,429,377.8600 ADA |
0.9625 GBP |
0.9121 GBP |
1.0149 GBP |
0.9430 GBP |
| 2021-04-28 |
0.9587 GBP |
2,757,829.4600 ADA |
0.9401 GBP |
0.8900 GBP |
0.9722 GBP |
0.9587 GBP |
| 2021-04-27 |
0.9414 GBP |
3,135,791.9600 ADA |
0.8892 GBP |
0.8828 GBP |
0.9616 GBP |
0.9414 GBP |
| 2021-04-26 |
0.8893 GBP |
2,870,153.9700 ADA |
0.7900 GBP |
0.7811 GBP |
0.9041 GBP |
0.8893 GBP |
| 2021-04-25 |
0.7881 GBP |
2,584,386.5500 ADA |
0.7982 GBP |
0.7359 GBP |
0.8286 GBP |
0.7881 GBP |
| 2021-04-24 |
0.7988 GBP |
3,204,995.4800 ADA |
0.8384 GBP |
0.7923 GBP |
0.8698 GBP |
0.7988 GBP |
| 2021-04-23 |
0.8360 GBP |
9,274,739.1500 ADA |
0.8267 GBP |
0.7144 GBP |
0.8463 GBP |
0.8360 GBP |
| 2021-04-22 |
0.8297 GBP |
4,914,449.6900 ADA |
0.8657 GBP |
0.8100 GBP |
0.9246 GBP |
0.8297 GBP |
| 2021-04-21 |
0.8701 GBP |
3,434,660.9100 ADA |
0.9115 GBP |
0.8600 GBP |
0.9253 GBP |
0.8701 GBP |
| 2021-04-20 |
0.9112 GBP |
3,665,831.5900 ADA |
0.8592 GBP |
0.8050 GBP |
0.9230 GBP |
0.9112 GBP |
| 2021-04-19 |
0.8602 GBP |
4,035,684.7800 ADA |
0.9345 GBP |
0.8420 GBP |
0.9629 GBP |
0.8602 GBP |
| 2021-04-18 |
0.9299 GBP |
10,342,382.2500 ADA |
1.0060 GBP |
0.8380 GBP |
1.0296 GBP |
0.9299 GBP |
| 2021-04-17 |
1.0088 GBP |
2,681,669.2000 ADA |
1.0236 GBP |
0.9918 GBP |
1.0550 GBP |
1.0088 GBP |
| 2021-04-16 |
1.0280 GBP |
5,450,175.5200 ADA |
1.0776 GBP |
0.9750 GBP |
1.1045 GBP |
1.0280 GBP |
| 2021-04-15 |
1.0740 GBP |
3,955,431.0300 ADA |
1.0586 GBP |
1.0257 GBP |
1.0859 GBP |
1.0740 GBP |
| 2021-04-14 |
1.0597 GBP |
11,800,281.8700 ADA |
1.0310 GBP |
0.9812 GBP |
1.1342 GBP |
1.0597 GBP |
| 2021-04-13 |
1.0383 GBP |
5,178,430.2700 ADA |
0.9621 GBP |
0.9350 GBP |
1.0480 GBP |
1.0383 GBP |
| 2021-04-12 |
0.9600 GBP |
3,493,994.3100 ADA |
0.9260 GBP |
0.9212 GBP |
0.9849 GBP |
0.9600 GBP |
| 2021-04-11 |
0.9223 GBP |
2,915,969.5400 ADA |
0.8902 GBP |
0.8750 GBP |
0.9435 GBP |
0.9223 GBP |
| 2021-04-10 |
0.8901 GBP |
2,478,716.2700 ADA |
0.8784 GBP |
0.8720 GBP |
0.9009 GBP |
0.8901 GBP |
| 2021-04-09 |
0.8803 GBP |
1,280,458.6300 ADA |
0.8855 GBP |
0.8690 GBP |
0.8925 GBP |
0.8803 GBP |
| 2021-04-08 |
0.8861 GBP |
1,517,126.7800 ADA |
0.8574 GBP |
0.8545 GBP |
0.8900 GBP |
0.8861 GBP |
| 2021-04-07 |
0.8567 GBP |
2,754,086.7400 ADA |
0.9139 GBP |
0.8420 GBP |
0.9350 GBP |
0.8567 GBP |