Identifier on Binance: ADAGBP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-29 |
0.5138 GBP |
1,391.8000 ADA |
0.5146 GBP |
0.5087 GBP |
0.5130 GBP |
0.5130 GBP |
2023-12-28 |
0.5294 GBP |
31,301.8000 ADA |
0.5278 GBP |
0.4986 GBP |
0.5030 GBP |
0.5165 GBP |
2023-12-27 |
0.5031 GBP |
21,835.0000 ADA |
0.4927 GBP |
0.4783 GBP |
0.4794 GBP |
0.5177 GBP |
2023-12-26 |
0.4796 GBP |
83,661.3000 ADA |
0.5070 GBP |
0.4532 GBP |
0.4794 GBP |
0.4948 GBP |
2023-12-25 |
0.4918 GBP |
10,334.6000 ADA |
0.4874 GBP |
0.4858 GBP |
0.4858 GBP |
0.5120 GBP |
2023-12-24 |
0.4966 GBP |
15,934.1000 ADA |
0.4972 GBP |
0.4880 GBP |
0.4966 GBP |
0.4917 GBP |
2023-12-23 |
0.4926 GBP |
8,207.0000 ADA |
0.4994 GBP |
0.4815 GBP |
0.4842 GBP |
0.5009 GBP |
2023-12-22 |
0.5013 GBP |
30,831.7000 ADA |
0.5147 GBP |
0.4869 GBP |
0.4869 GBP |
0.5017 GBP |
2023-12-21 |
0.4949 GBP |
15,909.8000 ADA |
0.4731 GBP |
0.4731 GBP |
0.4731 GBP |
0.5111 GBP |
2023-12-20 |
0.4735 GBP |
20,925.1000 ADA |
0.4657 GBP |
0.4616 GBP |
0.4616 GBP |
0.4731 GBP |
2023-12-19 |
0.4814 GBP |
24,368.2000 ADA |
0.4873 GBP |
0.4589 GBP |
0.4619 GBP |
0.4641 GBP |
2023-12-18 |
0.4547 GBP |
41,340.8000 ADA |
0.4690 GBP |
0.4401 GBP |
0.4401 GBP |
0.4828 GBP |
2023-12-17 |
0.4866 GBP |
22,064.6000 ADA |
0.4948 GBP |
0.4690 GBP |
0.4693 GBP |
0.4690 GBP |
2023-12-16 |
0.4948 GBP |
32,814.3000 ADA |
0.4864 GBP |
0.4763 GBP |
0.4797 GBP |
0.4948 GBP |
2023-12-15 |
0.5049 GBP |
14,939.6000 ADA |
0.5239 GBP |
0.4951 GBP |
0.5007 GBP |
0.5032 GBP |
2023-12-14 |
0.5205 GBP |
34,797.2000 ADA |
0.5404 GBP |
0.4999 GBP |
0.5107 GBP |
0.5167 GBP |
2023-12-13 |
0.5019 GBP |
29,328.9000 ADA |
0.4689 GBP |
0.4478 GBP |
0.4478 GBP |
0.5362 GBP |
2023-12-12 |
0.4742 GBP |
14,660.0000 ADA |
0.4490 GBP |
0.4490 GBP |
0.4490 GBP |
0.4573 GBP |
2023-12-11 |
0.4375 GBP |
34,183.7000 ADA |
0.4808 GBP |
0.4171 GBP |
0.4304 GBP |
0.4490 GBP |
2023-12-10 |
0.4789 GBP |
28,411.2000 ADA |
0.4701 GBP |
0.4600 GBP |
0.4676 GBP |
0.4788 GBP |
2023-12-09 |
0.4863 GBP |
84,330.9000 ADA |
0.4421 GBP |
0.4421 GBP |
0.4563 GBP |
0.4760 GBP |
2023-12-08 |
0.4135 GBP |
82,499.1000 ADA |
0.3686 GBP |
0.3682 GBP |
0.3686 GBP |
0.4442 GBP |
2023-12-07 |
0.3668 GBP |
19,248.0000 ADA |
0.3621 GBP |
0.3510 GBP |
0.3510 GBP |
0.3686 GBP |
2023-12-06 |
0.3525 GBP |
22,735.1000 ADA |
0.3404 GBP |
0.3352 GBP |
0.3373 GBP |
0.3579 GBP |
2023-12-05 |
0.3366 GBP |
9,653.8000 ADA |
0.3220 GBP |
0.3178 GBP |
0.3178 GBP |
0.3404 GBP |
2023-12-04 |
0.3179 GBP |
6,494.9000 ADA |
0.3167 GBP |
0.3122 GBP |
0.3161 GBP |
0.3220 GBP |
2023-12-03 |
0.3109 GBP |
103,972.1000 ADA |
0.3196 GBP |
0.3063 GBP |
0.3082 GBP |
0.3167 GBP |
2023-12-02 |
0.3116 GBP |
5,982.1000 ADA |
0.3089 GBP |
0.3086 GBP |
0.3089 GBP |
0.3172 GBP |
2023-12-01 |
0.3058 GBP |
29,422.4000 ADA |
0.2954 GBP |
0.2954 GBP |
0.2954 GBP |
0.3089 GBP |
2023-11-30 |
0.2956 GBP |
3,028.3000 ADA |
0.3026 GBP |
0.2954 GBP |
0.2954 GBP |
0.2954 GBP |
2023-11-29 |
0.3037 GBP |
3,169.0000 ADA |
0.3080 GBP |
0.3016 GBP |
0.3026 GBP |
0.3026 GBP |
2023-11-28 |
0.3089 GBP |
6,443.7000 ADA |
0.3012 GBP |
0.2959 GBP |
0.2965 GBP |
0.3080 GBP |
2023-11-27 |
0.3021 GBP |
730.2000 ADA |
0.3159 GBP |
0.2995 GBP |
0.2995 GBP |
0.2998 GBP |
2023-11-26 |
0.3118 GBP |
800.6000 ADA |
0.3172 GBP |
0.3064 GBP |
0.3064 GBP |
0.3159 GBP |
2023-11-25 |
0.3169 GBP |
4,233.6000 ADA |
0.3139 GBP |
0.3139 GBP |
0.3139 GBP |
0.3172 GBP |
2023-11-24 |
0.3180 GBP |
3,612.4000 ADA |
0.3170 GBP |
0.3122 GBP |
0.3122 GBP |
0.3122 GBP |
2023-11-23 |
0.3114 GBP |
726.1000 ADA |
0.3074 GBP |
0.3066 GBP |
0.3066 GBP |
0.3084 GBP |
2023-11-22 |
0.3004 GBP |
6,984.4000 ADA |
0.2890 GBP |
0.2890 GBP |
0.2890 GBP |
0.3155 GBP |
2023-11-21 |
0.2992 GBP |
236,516.3000 ADA |
0.3091 GBP |
0.2870 GBP |
0.2895 GBP |
0.2895 GBP |
2023-11-20 |
0.3124 GBP |
8,269.8000 ADA |
0.3089 GBP |
0.3080 GBP |
0.3080 GBP |
0.3102 GBP |
2023-11-19 |
0.3005 GBP |
2,208.9000 ADA |
0.2996 GBP |
0.2971 GBP |
0.2972 GBP |
0.3047 GBP |
2023-11-18 |
0.2929 GBP |
4,914.5000 ADA |
0.2909 GBP |
0.2799 GBP |
0.2800 GBP |
0.3007 GBP |
2023-11-17 |
0.2907 GBP |
45,690.7000 ADA |
0.2976 GBP |
0.2820 GBP |
0.2853 GBP |
0.2909 GBP |
2023-11-16 |
0.3069 GBP |
32,151.4000 ADA |
0.3037 GBP |
0.2879 GBP |
0.2923 GBP |
0.2923 GBP |
2023-11-15 |
0.2933 GBP |
9,521.2000 ADA |
0.2876 GBP |
0.2836 GBP |
0.2836 GBP |
0.3028 GBP |
2023-11-14 |
0.2881 GBP |
13,406.1000 ADA |
0.2888 GBP |
0.2733 GBP |
0.2813 GBP |
0.2853 GBP |
2023-11-13 |
0.2965 GBP |
4,587.9000 ADA |
0.3078 GBP |
0.2866 GBP |
0.2866 GBP |
0.2866 GBP |
2023-11-12 |
0.3068 GBP |
6,680.9000 ADA |
0.3068 GBP |
0.3040 GBP |
0.3058 GBP |
0.3078 GBP |
2023-11-11 |
0.3120 GBP |
19,603.9000 ADA |
0.3137 GBP |
0.3020 GBP |
0.3020 GBP |
0.3136 GBP |
2023-11-10 |
0.3018 GBP |
9,962.4000 ADA |
0.2993 GBP |
0.2953 GBP |
0.2970 GBP |
0.3118 GBP |