Identifier on Binance: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-12 |
0.8867 GBP |
2,059,195.7900 ADA |
0.9150 GBP |
0.8572 GBP |
0.8665 GBP |
0.8844 GBP |
| 2021-07-11 |
0.9158 GBP |
1,267,281.4400 ADA |
0.9114 GBP |
0.9040 GBP |
0.9100 GBP |
0.9168 GBP |
| 2021-07-10 |
0.9188 GBP |
1,346,420.6700 ADA |
0.9324 GBP |
0.9035 GBP |
0.9121 GBP |
0.9152 GBP |
| 2021-07-09 |
0.9377 GBP |
1,551,789.1000 ADA |
0.9350 GBP |
0.9115 GBP |
0.9284 GBP |
0.9337 GBP |
| 2021-07-08 |
0.9676 GBP |
1,602,113.5900 ADA |
0.9756 GBP |
0.9524 GBP |
0.9612 GBP |
0.9544 GBP |
| 2021-07-07 |
0.9894 GBP |
1,574,641.2900 ADA |
0.9861 GBP |
0.9737 GBP |
0.9779 GBP |
0.9764 GBP |
| 2021-07-06 |
0.9949 GBP |
2,105,691.8800 ADA |
0.9918 GBP |
0.9702 GBP |
0.9794 GBP |
0.9881 GBP |
| 2021-07-05 |
1.0050 GBP |
3,159,964.5800 ADA |
1.0285 GBP |
0.9822 GBP |
1.0011 GBP |
1.0032 GBP |
| 2021-07-04 |
1.0184 GBP |
1,995,045.7000 ADA |
0.9948 GBP |
0.9797 GBP |
0.9877 GBP |
1.0488 GBP |
| 2021-07-03 |
1.0058 GBP |
2,184,138.2600 ADA |
0.9947 GBP |
0.9716 GBP |
0.9792 GBP |
1.0048 GBP |
| 2021-07-02 |
0.9583 GBP |
3,444,821.9500 ADA |
0.9566 GBP |
0.9283 GBP |
0.9380 GBP |
0.9830 GBP |
| 2021-07-01 |
0.9538 GBP |
2,772,109.6300 ADA |
0.9794 GBP |
0.9325 GBP |
0.9446 GBP |
0.9590 GBP |
| 2021-06-30 |
0.9607 GBP |
4,727,484.8500 ADA |
0.9880 GBP |
0.9116 GBP |
0.9310 GBP |
0.9736 GBP |
| 2021-06-29 |
0.9951 GBP |
5,455,899.4000 ADA |
0.9529 GBP |
0.9481 GBP |
0.9584 GBP |
0.9828 GBP |
| 2021-06-28 |
0.9500 GBP |
3,945,947.7200 ADA |
0.9646 GBP |
0.9280 GBP |
0.9400 GBP |
0.9560 GBP |
| 2021-06-27 |
0.9165 GBP |
5,501,859.1400 ADA |
0.9046 GBP |
0.8923 GBP |
0.9084 GBP |
0.9606 GBP |
| 2021-06-26 |
0.8953 GBP |
5,867,932.1700 ADA |
0.9052 GBP |
0.8647 GBP |
0.8865 GBP |
0.8915 GBP |
| 2021-06-25 |
0.9454 GBP |
8,190,254.7500 ADA |
0.9784 GBP |
0.8936 GBP |
0.9261 GBP |
0.9289 GBP |
| 2021-06-24 |
0.9621 GBP |
6,027,365.0900 ADA |
0.8980 GBP |
0.8621 GBP |
0.8854 GBP |
0.9735 GBP |
| 2021-06-23 |
0.8912 GBP |
9,268,973.3600 ADA |
0.8304 GBP |
0.7961 GBP |
0.8593 GBP |
0.8923 GBP |
| 2021-06-22 |
0.8193 GBP |
18,657,854.3200 ADA |
0.8455 GBP |
0.7206 GBP |
0.7876 GBP |
0.8170 GBP |
| 2021-06-21 |
0.9377 GBP |
9,038,199.2900 ADA |
1.0354 GBP |
0.8625 GBP |
0.8927 GBP |
0.8859 GBP |
| 2021-06-20 |
1.0026 GBP |
5,237,780.8700 ADA |
1.0064 GBP |
0.9518 GBP |
0.9772 GBP |
1.0460 GBP |
| 2021-06-19 |
1.0314 GBP |
2,814,596.6700 ADA |
1.0258 GBP |
1.0082 GBP |
1.0254 GBP |
1.0235 GBP |
| 2021-06-18 |
1.0354 GBP |
3,946,936.1700 ADA |
1.0637 GBP |
0.9964 GBP |
1.0124 GBP |
1.0238 GBP |
| 2021-06-17 |
1.0758 GBP |
3,024,164.6900 ADA |
1.0618 GBP |
1.0472 GBP |
1.0581 GBP |
1.0673 GBP |
| 2021-06-16 |
1.0878 GBP |
3,292,880.8700 ADA |
1.1059 GBP |
1.0581 GBP |
1.0700 GBP |
1.0766 GBP |
| 2021-06-15 |
1.1205 GBP |
3,594,033.9200 ADA |
1.1190 GBP |
1.0981 GBP |
1.1066 GBP |
1.1059 GBP |
| 2021-06-14 |
1.0995 GBP |
4,517,321.4800 ADA |
1.1051 GBP |
1.0698 GBP |
1.0817 GBP |
1.1055 GBP |
| 2021-06-13 |
1.0579 GBP |
5,564,356.9200 ADA |
1.0531 GBP |
0.9961 GBP |
1.0122 GBP |
1.1020 GBP |
| 2021-06-12 |
1.0143 GBP |
6,805,518.2300 ADA |
1.0203 GBP |
0.9641 GBP |
0.9843 GBP |
1.0552 GBP |
| 2021-06-11 |
1.0555 GBP |
4,348,900.3000 ADA |
1.0824 GBP |
1.0000 GBP |
1.0356 GBP |
1.0115 GBP |
| 2021-06-10 |
1.1048 GBP |
4,653,957.7100 ADA |
1.1535 GBP |
1.0644 GBP |
1.0854 GBP |
1.0922 GBP |
| 2021-06-09 |
1.1124 GBP |
7,122,490.9400 ADA |
1.1219 GBP |
1.0487 GBP |
1.0795 GBP |
1.1497 GBP |
| 2021-06-08 |
1.0674 GBP |
9,495,296.8400 ADA |
1.1062 GBP |
0.9900 GBP |
1.0400 GBP |
1.1213 GBP |
| 2021-06-07 |
1.1779 GBP |
5,390,570.9900 ADA |
1.1864 GBP |
1.1046 GBP |
1.1333 GBP |
1.1285 GBP |
| 2021-06-06 |
1.1868 GBP |
2,832,913.8700 ADA |
1.1735 GBP |
1.1676 GBP |
1.1817 GBP |
1.1817 GBP |
| 2021-06-05 |
1.2086 GBP |
5,226,838.5100 ADA |
1.2112 GBP |
1.1443 GBP |
1.1896 GBP |
1.1470 GBP |
| 2021-06-04 |
1.2042 GBP |
10,994,697.7100 ADA |
1.3090 GBP |
1.1411 GBP |
1.1889 GBP |
1.2329 GBP |
| 2021-06-03 |
1.2887 GBP |
5,858,437.5100 ADA |
1.2374 GBP |
1.2101 GBP |
1.2290 GBP |
1.2954 GBP |
| 2021-06-02 |
1.2502 GBP |
7,271,666.3100 ADA |
1.2274 GBP |
1.2138 GBP |
1.2338 GBP |
1.2279 GBP |
| 2021-06-01 |
1.2110 GBP |
9,023,124.8400 ADA |
1.2225 GBP |
1.1665 GBP |
1.1988 GBP |
1.2269 GBP |
| 2021-05-31 |
1.1521 GBP |
8,944,549.3600 ADA |
1.1159 GBP |
1.0773 GBP |
1.1054 GBP |
1.2270 GBP |
| 2021-05-30 |
1.1232 GBP |
11,172,044.9100 ADA |
0.9924 GBP |
0.9524 GBP |
0.9865 GBP |
1.1102 GBP |
| 2021-05-29 |
1.0155 GBP |
8,690,736.0600 ADA |
1.0711 GBP |
0.9450 GBP |
0.9719 GBP |
0.9766 GBP |
| 2021-05-28 |
1.0876 GBP |
14,134,226.8700 ADA |
1.1683 GBP |
1.0257 GBP |
1.0606 GBP |
1.0587 GBP |
| 2021-05-27 |
1.1969 GBP |
8,789,903.1800 ADA |
1.2606 GBP |
1.1420 GBP |
1.1860 GBP |
1.1883 GBP |
| 2021-05-26 |
1.2249 GBP |
19,759,766.3500 ADA |
1.1004 GBP |
1.0998 GBP |
1.1380 GBP |
1.2219 GBP |
| 2021-05-25 |
1.0879 GBP |
15,267,615.5100 ADA |
1.0968 GBP |
1.0161 GBP |
1.0540 GBP |
1.0983 GBP |
| 2021-05-24 |
1.0362 GBP |
21,074,471.5500 ADA |
0.9408 GBP |
0.8887 GBP |
0.9411 GBP |
1.0710 GBP |