Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
0.3781 GBP |
2,421,147.9100 ADA |
0.3646 GBP |
0.3538 GBP |
0.3918 GBP |
0.3781 GBP |
| 2024-04-13 |
0.3666 GBP |
2,326,875.7700 ADA |
0.4049 GBP |
0.3300 GBP |
0.4170 GBP |
0.3666 GBP |
| 2024-04-12 |
0.4004 GBP |
1,707,360.4100 ADA |
0.4667 GBP |
0.3800 GBP |
0.4722 GBP |
0.4004 GBP |
| 2024-04-11 |
0.4673 GBP |
187,830.8500 ADA |
0.4659 GBP |
0.4595 GBP |
0.4733 GBP |
0.4673 GBP |
| 2024-04-10 |
0.4694 GBP |
436,575.8800 ADA |
0.4658 GBP |
0.4428 GBP |
0.4700 GBP |
0.4694 GBP |
| 2024-04-09 |
0.4708 GBP |
327,107.0300 ADA |
0.4841 GBP |
0.4678 GBP |
0.4908 GBP |
0.4708 GBP |
| 2024-04-08 |
0.4838 GBP |
1,041,412.3100 ADA |
0.4631 GBP |
0.4572 GBP |
0.4856 GBP |
0.4838 GBP |
| 2024-04-07 |
0.4616 GBP |
389,480.4700 ADA |
0.4594 GBP |
0.4586 GBP |
0.4690 GBP |
0.4616 GBP |
| 2024-04-06 |
0.4632 GBP |
151,906.4200 ADA |
0.4521 GBP |
0.4521 GBP |
0.4642 GBP |
0.4632 GBP |
| 2024-04-05 |
0.4530 GBP |
320,983.3100 ADA |
0.4606 GBP |
0.4436 GBP |
0.4623 GBP |
0.4530 GBP |
| 2024-04-04 |
0.4589 GBP |
534,059.2300 ADA |
0.4499 GBP |
0.4425 GBP |
0.4716 GBP |
0.4589 GBP |
| 2024-04-03 |
0.4527 GBP |
518,262.9600 ADA |
0.4620 GBP |
0.4486 GBP |
0.4729 GBP |
0.4527 GBP |
| 2024-04-02 |
0.4617 GBP |
1,014,253.3600 ADA |
0.4946 GBP |
0.4572 GBP |
0.4952 GBP |
0.4617 GBP |
| 2024-04-01 |
0.4960 GBP |
429,226.2300 ADA |
0.5127 GBP |
0.4825 GBP |
0.5136 GBP |
0.4960 GBP |
| 2024-03-31 |
0.5110 GBP |
318,237.0600 ADA |
0.5079 GBP |
0.5051 GBP |
0.5151 GBP |
0.5110 GBP |
| 2024-03-30 |
0.5100 GBP |
425,398.9100 ADA |
0.5253 GBP |
0.5000 GBP |
0.5300 GBP |
0.5100 GBP |
| 2024-03-29 |
0.5254 GBP |
604,109.4700 ADA |
0.5148 GBP |
0.5030 GBP |
0.5280 GBP |
0.5254 GBP |
| 2024-03-28 |
0.5158 GBP |
348,372.6200 ADA |
0.5130 GBP |
0.5030 GBP |
0.5204 GBP |
0.5158 GBP |
| 2024-03-27 |
0.5122 GBP |
552,937.4600 ADA |
0.5235 GBP |
0.4996 GBP |
0.5275 GBP |
0.5122 GBP |
| 2024-03-26 |
0.5253 GBP |
1,137,153.8200 ADA |
0.5164 GBP |
0.5021 GBP |
0.5352 GBP |
0.5253 GBP |
| 2024-03-25 |
0.5166 GBP |
854,724.0600 ADA |
0.5133 GBP |
0.5034 GBP |
0.5250 GBP |
0.5166 GBP |
| 2024-03-24 |
0.5113 GBP |
231,899.1800 ADA |
0.4944 GBP |
0.4944 GBP |
0.5125 GBP |
0.5113 GBP |
| 2024-03-23 |
0.5004 GBP |
193,282.3300 ADA |
0.4873 GBP |
0.4860 GBP |
0.5072 GBP |
0.5004 GBP |
| 2024-03-22 |
0.4808 GBP |
388,633.1000 ADA |
0.4984 GBP |
0.4753 GBP |
0.5100 GBP |
0.4808 GBP |
| 2024-03-21 |
0.4991 GBP |
435,413.9200 ADA |
0.4985 GBP |
0.4859 GBP |
0.5119 GBP |
0.4991 GBP |
| 2024-03-20 |
0.5006 GBP |
848,030.1600 ADA |
0.4590 GBP |
0.4450 GBP |
0.5043 GBP |
0.5006 GBP |
| 2024-03-19 |
0.4606 GBP |
974,739.2100 ADA |
0.5177 GBP |
0.4600 GBP |
0.5198 GBP |
0.4606 GBP |
| 2024-03-18 |
0.5171 GBP |
585,566.9300 ADA |
0.5337 GBP |
0.5043 GBP |
0.5476 GBP |
0.5171 GBP |
| 2024-03-17 |
0.5302 GBP |
555,431.0800 ADA |
0.5223 GBP |
0.4937 GBP |
0.5403 GBP |
0.5302 GBP |
| 2024-03-16 |
0.5188 GBP |
731,551.7700 ADA |
0.5684 GBP |
0.5176 GBP |
0.5769 GBP |
0.5188 GBP |
| 2024-03-15 |
0.5690 GBP |
1,157,294.1700 ADA |
0.5921 GBP |
0.5300 GBP |
0.5982 GBP |
0.5690 GBP |
| 2024-03-14 |
0.5891 GBP |
1,254,967.8500 ADA |
0.5980 GBP |
0.5600 GBP |
0.6308 GBP |
0.5891 GBP |
| 2024-03-13 |
0.5922 GBP |
1,133,702.5300 ADA |
0.5838 GBP |
0.5746 GBP |
0.6012 GBP |
0.5922 GBP |
| 2024-03-12 |
0.5757 GBP |
891,301.3100 ADA |
0.5972 GBP |
0.5534 GBP |
0.5989 GBP |
0.5757 GBP |
| 2024-03-11 |
0.6059 GBP |
1,591,594.9100 ADA |
0.5558 GBP |
0.5339 GBP |
0.6093 GBP |
0.6059 GBP |
| 2024-03-10 |
0.5516 GBP |
477,560.5100 ADA |
0.5761 GBP |
0.5496 GBP |
0.5778 GBP |
0.5516 GBP |
| 2024-03-09 |
0.5796 GBP |
253,215.6000 ADA |
0.5632 GBP |
0.5625 GBP |
0.5800 GBP |
0.5796 GBP |
| 2024-03-08 |
0.5645 GBP |
702,518.6500 ADA |
0.5826 GBP |
0.5451 GBP |
0.5898 GBP |
0.5645 GBP |
| 2024-03-07 |
0.5832 GBP |
994,514.2300 ADA |
0.5800 GBP |
0.5645 GBP |
0.5900 GBP |
0.5832 GBP |
| 2024-03-06 |
0.5744 GBP |
1,080,734.2500 ADA |
0.5466 GBP |
0.5245 GBP |
0.5920 GBP |
0.5744 GBP |
| 2024-03-05 |
0.5383 GBP |
3,133,739.2600 ADA |
0.6052 GBP |
0.4500 GBP |
0.6238 GBP |
0.5383 GBP |
| 2024-03-04 |
0.6071 GBP |
1,270,404.7700 ADA |
0.5743 GBP |
0.5711 GBP |
0.6296 GBP |
0.6071 GBP |
| 2024-03-03 |
0.5779 GBP |
510,827.9900 ADA |
0.5856 GBP |
0.5451 GBP |
0.5864 GBP |
0.5779 GBP |
| 2024-03-02 |
0.5847 GBP |
1,110,547.3700 ADA |
0.5682 GBP |
0.5672 GBP |
0.6026 GBP |
0.5847 GBP |
| 2024-03-01 |
0.5514 GBP |
1,202,215.0100 ADA |
0.5181 GBP |
0.5181 GBP |
0.5535 GBP |
0.5514 GBP |
| 2024-02-29 |
0.5160 GBP |
2,321,425.4900 ADA |
0.4891 GBP |
0.4844 GBP |
0.5576 GBP |
0.5160 GBP |
| 2024-02-28 |
0.4908 GBP |
1,990,721.7200 ADA |
0.4932 GBP |
0.4734 GBP |
0.5208 GBP |
0.4908 GBP |
| 2024-02-27 |
0.4905 GBP |
774,331.4100 ADA |
0.4874 GBP |
0.4664 GBP |
0.4950 GBP |
0.4905 GBP |
| 2024-02-26 |
0.4853 GBP |
1,313,794.9900 ADA |
0.4651 GBP |
0.4524 GBP |
0.4892 GBP |
0.4853 GBP |
| 2024-02-25 |
0.4642 GBP |
214,667.6600 ADA |
0.4708 GBP |
0.4584 GBP |
0.4742 GBP |
0.4642 GBP |