Identifier on Binance: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-20 |
1.5376 GBP |
958,763.3000 ADA |
1.5099 GBP |
1.4952 GBP |
1.5013 GBP |
1.5437 GBP |
| 2021-10-19 |
1.5143 GBP |
809,291.6000 ADA |
1.5218 GBP |
1.4968 GBP |
1.5045 GBP |
1.5097 GBP |
| 2021-10-18 |
1.5236 GBP |
590,766.3000 ADA |
1.5479 GBP |
1.5050 GBP |
1.5177 GBP |
1.5223 GBP |
| 2021-10-17 |
1.5402 GBP |
799,207.6000 ADA |
1.5557 GBP |
1.5000 GBP |
1.5358 GBP |
1.5439 GBP |
| 2021-10-16 |
1.5795 GBP |
660,765.3000 ADA |
1.5804 GBP |
1.5504 GBP |
1.5600 GBP |
1.5595 GBP |
| 2021-10-15 |
1.5717 GBP |
1,001,228.8000 ADA |
1.5649 GBP |
1.5280 GBP |
1.5399 GBP |
1.5770 GBP |
| 2021-10-14 |
1.5819 GBP |
524,357.8000 ADA |
1.5895 GBP |
1.5577 GBP |
1.5704 GBP |
1.5664 GBP |
| 2021-10-13 |
1.5562 GBP |
641,637.8000 ADA |
1.5465 GBP |
1.5200 GBP |
1.5394 GBP |
1.5880 GBP |
| 2021-10-12 |
1.5504 GBP |
902,495.6000 ADA |
1.5839 GBP |
1.5140 GBP |
1.5300 GBP |
1.5570 GBP |
| 2021-10-11 |
1.5997 GBP |
568,659.5000 ADA |
1.5969 GBP |
1.5373 GBP |
1.5689 GBP |
1.5649 GBP |
| 2021-10-10 |
1.6230 GBP |
727,893.5000 ADA |
1.6386 GBP |
1.5800 GBP |
1.6181 GBP |
1.6015 GBP |
| 2021-10-09 |
1.6359 GBP |
516,137.1000 ADA |
1.6188 GBP |
1.6067 GBP |
1.6255 GBP |
1.6386 GBP |
| 2021-10-08 |
1.6394 GBP |
598,014.6000 ADA |
1.6468 GBP |
1.6000 GBP |
1.6207 GBP |
1.6188 GBP |
| 2021-10-07 |
1.6560 GBP |
1,221,036.6000 ADA |
1.6078 GBP |
1.5629 GBP |
1.5778 GBP |
1.6523 GBP |
| 2021-10-06 |
1.6024 GBP |
984,068.1000 ADA |
1.6382 GBP |
1.5526 GBP |
1.5696 GBP |
1.6166 GBP |
| 2021-10-05 |
1.6262 GBP |
880,616.8000 ADA |
1.6100 GBP |
1.6000 GBP |
1.6126 GBP |
1.6395 GBP |
| 2021-10-04 |
1.6107 GBP |
779,263.7000 ADA |
1.6591 GBP |
1.5805 GBP |
1.6073 GBP |
1.6028 GBP |
| 2021-10-03 |
1.6718 GBP |
649,237.3000 ADA |
1.6665 GBP |
1.6414 GBP |
1.6602 GBP |
1.6469 GBP |
| 2021-10-02 |
1.6692 GBP |
830,077.6000 ADA |
1.6650 GBP |
1.6213 GBP |
1.6345 GBP |
1.7071 GBP |
| 2021-10-01 |
1.6348 GBP |
1,456,529.2000 ADA |
1.5779 GBP |
1.5620 GBP |
1.5696 GBP |
1.6803 GBP |
| 2021-09-30 |
1.5678 GBP |
910,944.7000 ADA |
1.5454 GBP |
1.5384 GBP |
1.5552 GBP |
1.5699 GBP |
| 2021-09-29 |
1.5600 GBP |
812,419.9000 ADA |
1.5277 GBP |
1.5154 GBP |
1.5351 GBP |
1.5391 GBP |
| 2021-09-28 |
1.5660 GBP |
1,028,695.7000 ADA |
1.5778 GBP |
1.5222 GBP |
1.5434 GBP |
1.5372 GBP |
| 2021-09-27 |
1.6320 GBP |
786,938.7000 ADA |
1.6331 GBP |
1.5952 GBP |
1.6118 GBP |
1.6207 GBP |
| 2021-09-26 |
1.6665 GBP |
1,203,486.6000 ADA |
1.7069 GBP |
1.6009 GBP |
1.6389 GBP |
1.6344 GBP |
| 2021-09-25 |
1.7477 GBP |
2,404,766.8000 ADA |
1.6920 GBP |
1.6619 GBP |
1.7027 GBP |
1.7082 GBP |
| 2021-09-24 |
1.6493 GBP |
2,836,701.5000 ADA |
1.7201 GBP |
1.5283 GBP |
1.6115 GBP |
1.6869 GBP |
| 2021-09-23 |
1.6551 GBP |
877,364.1000 ADA |
1.6727 GBP |
1.6126 GBP |
1.6404 GBP |
1.6621 GBP |
| 2021-09-22 |
1.5935 GBP |
2,187,131.7000 ADA |
1.4655 GBP |
1.4540 GBP |
1.5008 GBP |
1.6518 GBP |
| 2021-09-21 |
1.5606 GBP |
2,213,192.8000 ADA |
1.5339 GBP |
1.4553 GBP |
1.5242 GBP |
1.4860 GBP |
| 2021-09-20 |
1.5577 GBP |
3,227,605.2700 ADA |
1.6725 GBP |
1.4510 GBP |
1.5400 GBP |
1.5457 GBP |
| 2021-09-19 |
1.7127 GBP |
1,247,546.0000 ADA |
1.7302 GBP |
1.6673 GBP |
1.6998 GBP |
1.6882 GBP |
| 2021-09-18 |
1.7423 GBP |
902,050.7000 ADA |
1.7152 GBP |
1.6873 GBP |
1.7160 GBP |
1.7276 GBP |
| 2021-09-17 |
1.7333 GBP |
707,409.4000 ADA |
1.7582 GBP |
1.7007 GBP |
1.7205 GBP |
1.7164 GBP |
| 2021-09-16 |
1.7859 GBP |
1,203,423.0000 ADA |
1.8274 GBP |
1.7362 GBP |
1.7642 GBP |
1.7642 GBP |
| 2021-09-15 |
1.8054 GBP |
1,899,663.0000 ADA |
1.7543 GBP |
1.7265 GBP |
1.7434 GBP |
1.8152 GBP |
| 2021-09-14 |
1.7456 GBP |
1,253,381.4000 ADA |
1.7627 GBP |
1.7000 GBP |
1.7390 GBP |
1.7389 GBP |
| 2021-09-13 |
1.7673 GBP |
2,846,432.5000 ADA |
1.8868 GBP |
1.6921 GBP |
1.7397 GBP |
1.7732 GBP |
| 2021-09-12 |
1.9377 GBP |
2,630,497.4000 ADA |
1.9319 GBP |
1.8409 GBP |
1.8887 GBP |
1.8965 GBP |
| 2021-09-11 |
1.9401 GBP |
3,701,868.5000 ADA |
1.7559 GBP |
1.7312 GBP |
1.7794 GBP |
1.9469 GBP |
| 2021-09-10 |
1.8055 GBP |
2,071,352.3000 ADA |
1.8725 GBP |
1.6852 GBP |
1.7639 GBP |
1.7310 GBP |
| 2021-09-09 |
1.8955 GBP |
3,158,583.3000 ADA |
1.8366 GBP |
1.7747 GBP |
1.8082 GBP |
1.8667 GBP |
| 2021-09-08 |
1.7709 GBP |
3,570,616.6000 ADA |
1.8686 GBP |
1.6000 GBP |
1.7335 GBP |
1.7795 GBP |
| 2021-09-07 |
1.8334 GBP |
7,121,450.8700 ADA |
2.0385 GBP |
1.4601 GBP |
1.7921 GBP |
1.8333 GBP |
| 2021-09-06 |
2.0556 GBP |
1,547,841.2000 ADA |
2.0918 GBP |
2.0034 GBP |
2.0382 GBP |
2.0379 GBP |
| 2021-09-05 |
2.0739 GBP |
1,562,161.1000 ADA |
2.0297 GBP |
2.0290 GBP |
2.0515 GBP |
2.1009 GBP |
| 2021-09-04 |
2.0726 GBP |
2,276,950.8000 ADA |
2.1291 GBP |
2.0152 GBP |
2.0531 GBP |
2.0585 GBP |
| 2021-09-03 |
2.1391 GBP |
1,600,787.5000 ADA |
2.1307 GBP |
2.0918 GBP |
2.1170 GBP |
2.1353 GBP |
| 2021-09-02 |
2.1683 GBP |
3,461,980.1700 ADA |
2.0831 GBP |
2.0600 GBP |
2.0859 GBP |
2.1581 GBP |
| 2021-09-01 |
2.0614 GBP |
2,385,865.8000 ADA |
2.0129 GBP |
1.9800 GBP |
2.0093 GBP |
2.0810 GBP |