Identifier on Binance: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-31 |
2.0341 GBP |
1,939,725.2000 ADA |
1.9864 GBP |
1.9661 GBP |
1.9984 GBP |
2.0195 GBP |
| 2021-08-30 |
2.0368 GBP |
1,990,347.2000 ADA |
2.0643 GBP |
1.9800 GBP |
2.0134 GBP |
1.9920 GBP |
| 2021-08-29 |
2.0709 GBP |
2,118,487.9000 ADA |
2.0599 GBP |
1.9701 GBP |
2.0067 GBP |
2.0852 GBP |
| 2021-08-28 |
2.0610 GBP |
1,254,947.8200 ADA |
2.1399 GBP |
2.0123 GBP |
2.0419 GBP |
2.0557 GBP |
| 2021-08-27 |
1.9985 GBP |
3,253,617.6000 ADA |
1.8450 GBP |
1.8226 GBP |
1.8603 GBP |
2.1053 GBP |
| 2021-08-26 |
1.8915 GBP |
2,817,592.5200 ADA |
1.9910 GBP |
1.8042 GBP |
1.8443 GBP |
1.8800 GBP |
| 2021-08-25 |
1.9764 GBP |
3,935,485.2600 ADA |
1.9815 GBP |
1.8979 GBP |
1.9506 GBP |
1.9815 GBP |
| 2021-08-24 |
1.9894 GBP |
6,194,242.2700 ADA |
2.1129 GBP |
1.7500 GBP |
1.9638 GBP |
2.0153 GBP |
| 2021-08-23 |
2.0573 GBP |
4,656,511.3300 ADA |
1.9450 GBP |
1.9300 GBP |
1.9677 GBP |
2.1254 GBP |
| 2021-08-22 |
1.8367 GBP |
2,371,095.5400 ADA |
1.7333 GBP |
1.7314 GBP |
1.7562 GBP |
1.8798 GBP |
| 2021-08-21 |
1.7336 GBP |
1,785,966.3100 ADA |
1.7409 GBP |
1.7000 GBP |
1.7172 GBP |
1.7358 GBP |
| 2021-08-20 |
1.7632 GBP |
4,870,946.2600 ADA |
1.7179 GBP |
1.6636 GBP |
1.6981 GBP |
1.7452 GBP |
| 2021-08-19 |
1.5876 GBP |
5,019,987.6300 ADA |
1.5146 GBP |
1.4758 GBP |
1.5135 GBP |
1.6391 GBP |
| 2021-08-18 |
1.4525 GBP |
3,354,010.2300 ADA |
1.3806 GBP |
1.3500 GBP |
1.4052 GBP |
1.5268 GBP |
| 2021-08-17 |
1.4538 GBP |
2,648,315.0100 ADA |
1.4718 GBP |
1.3824 GBP |
1.4118 GBP |
1.4013 GBP |
| 2021-08-16 |
1.4859 GBP |
2,317,292.5500 ADA |
1.4908 GBP |
1.4500 GBP |
1.4751 GBP |
1.4869 GBP |
| 2021-08-15 |
1.4777 GBP |
2,274,535.3200 ADA |
1.4976 GBP |
1.3855 GBP |
1.4714 GBP |
1.5020 GBP |
| 2021-08-14 |
1.4873 GBP |
4,086,938.4000 ADA |
1.4541 GBP |
1.4205 GBP |
1.4391 GBP |
1.5098 GBP |
| 2021-08-13 |
1.3706 GBP |
5,374,559.8600 ADA |
1.2830 GBP |
1.2750 GBP |
1.3220 GBP |
1.4525 GBP |
| 2021-08-12 |
1.2382 GBP |
2,589,270.3200 ADA |
1.2460 GBP |
1.1908 GBP |
1.2204 GBP |
1.2389 GBP |
| 2021-08-11 |
1.2359 GBP |
5,112,522.2300 ADA |
1.1612 GBP |
1.1544 GBP |
1.1752 GBP |
1.2455 GBP |
| 2021-08-10 |
1.1027 GBP |
3,550,415.5200 ADA |
1.0085 GBP |
1.0007 GBP |
1.0107 GBP |
1.1508 GBP |
| 2021-08-09 |
1.0012 GBP |
1,541,030.2200 ADA |
0.9961 GBP |
0.9685 GBP |
0.9812 GBP |
1.0272 GBP |
| 2021-08-08 |
1.0067 GBP |
2,316,064.3900 ADA |
1.0354 GBP |
0.9640 GBP |
0.9763 GBP |
1.0173 GBP |
| 2021-08-07 |
1.0190 GBP |
2,397,078.9800 ADA |
0.9763 GBP |
0.9721 GBP |
0.9856 GBP |
1.0332 GBP |
| 2021-08-06 |
0.9687 GBP |
1,489,296.3100 ADA |
0.9619 GBP |
0.9451 GBP |
0.9495 GBP |
0.9714 GBP |
| 2021-08-05 |
0.9675 GBP |
1,187,635.1000 ADA |
0.9718 GBP |
0.9540 GBP |
0.9630 GBP |
0.9613 GBP |
| 2021-08-04 |
0.9608 GBP |
1,372,553.7000 ADA |
0.9704 GBP |
0.9401 GBP |
0.9451 GBP |
0.9718 GBP |
| 2021-08-03 |
0.9500 GBP |
3,235,482.9300 ADA |
0.9229 GBP |
0.8936 GBP |
0.9052 GBP |
0.9680 GBP |
| 2021-08-02 |
0.9268 GBP |
1,993,290.6200 ADA |
0.9311 GBP |
0.9113 GBP |
0.9212 GBP |
0.9261 GBP |
| 2021-08-01 |
0.9371 GBP |
1,925,860.5600 ADA |
0.9108 GBP |
0.9064 GBP |
0.9313 GBP |
0.9223 GBP |
| 2021-07-31 |
0.9050 GBP |
1,700,508.5400 ADA |
0.9039 GBP |
0.8824 GBP |
0.8917 GBP |
0.9209 GBP |
| 2021-07-30 |
0.8929 GBP |
1,822,234.7100 ADA |
0.9019 GBP |
0.8639 GBP |
0.8800 GBP |
0.9005 GBP |
| 2021-07-29 |
0.8975 GBP |
1,076,143.7300 ADA |
0.9053 GBP |
0.8849 GBP |
0.8935 GBP |
0.9000 GBP |
| 2021-07-28 |
0.9088 GBP |
2,182,521.4400 ADA |
0.9038 GBP |
0.8882 GBP |
0.9035 GBP |
0.9010 GBP |
| 2021-07-27 |
0.8927 GBP |
2,335,459.4000 ADA |
0.8878 GBP |
0.8584 GBP |
0.8731 GBP |
0.8942 GBP |
| 2021-07-26 |
0.9457 GBP |
5,070,234.4500 ADA |
0.8931 GBP |
0.8823 GBP |
0.9002 GBP |
0.8984 GBP |
| 2021-07-25 |
0.8842 GBP |
984,120.2400 ADA |
0.8951 GBP |
0.8654 GBP |
0.8746 GBP |
0.8841 GBP |
| 2021-07-24 |
0.8794 GBP |
1,789,848.0700 ADA |
0.8677 GBP |
0.8616 GBP |
0.8694 GBP |
0.8928 GBP |
| 2021-07-23 |
0.8421 GBP |
1,170,495.8600 ADA |
0.8517 GBP |
0.8237 GBP |
0.8291 GBP |
0.8535 GBP |
| 2021-07-22 |
0.8552 GBP |
2,058,983.1400 ADA |
0.8546 GBP |
0.8353 GBP |
0.8491 GBP |
0.8466 GBP |
| 2021-07-21 |
0.8392 GBP |
3,851,630.7100 ADA |
0.7542 GBP |
0.7425 GBP |
0.7538 GBP |
0.8503 GBP |
| 2021-07-20 |
0.7578 GBP |
4,229,820.5100 ADA |
0.8091 GBP |
0.7000 GBP |
0.7439 GBP |
0.7626 GBP |
| 2021-07-19 |
0.8250 GBP |
1,472,567.2500 ADA |
0.8452 GBP |
0.8020 GBP |
0.8134 GBP |
0.8158 GBP |
| 2021-07-18 |
0.8463 GBP |
917,254.0500 ADA |
0.8312 GBP |
0.8288 GBP |
0.8401 GBP |
0.8375 GBP |
| 2021-07-17 |
0.8317 GBP |
969,157.0200 ADA |
0.8266 GBP |
0.8169 GBP |
0.8252 GBP |
0.8370 GBP |
| 2021-07-16 |
0.8465 GBP |
1,188,691.9300 ADA |
0.8656 GBP |
0.8232 GBP |
0.8312 GBP |
0.8298 GBP |
| 2021-07-15 |
0.8655 GBP |
1,326,037.2300 ADA |
0.8833 GBP |
0.8451 GBP |
0.8547 GBP |
0.8732 GBP |
| 2021-07-14 |
0.8676 GBP |
1,959,694.1400 ADA |
0.8736 GBP |
0.8296 GBP |
0.8435 GBP |
0.8807 GBP |
| 2021-07-13 |
0.8816 GBP |
2,398,985.0600 ADA |
0.8837 GBP |
0.8563 GBP |
0.8680 GBP |
0.8669 GBP |