Identifier on Binance: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-23 |
0.8914 GBP |
33,887,254.1900 ADA |
1.0390 GBP |
0.7470 GBP |
0.8350 GBP |
0.9625 GBP |
| 2021-05-22 |
1.0610 GBP |
27,974,229.7400 ADA |
1.0961 GBP |
0.9706 GBP |
1.0259 GBP |
1.0500 GBP |
| 2021-05-21 |
1.1297 GBP |
28,847,938.9200 ADA |
1.2742 GBP |
0.9386 GBP |
1.0653 GBP |
1.0938 GBP |
| 2021-05-20 |
1.2118 GBP |
30,915,671.3900 ADA |
1.0463 GBP |
0.9479 GBP |
1.0652 GBP |
1.2944 GBP |
| 2021-05-19 |
1.1324 GBP |
44,169,054.7800 ADA |
1.4173 GBP |
0.7000 GBP |
1.0950 GBP |
1.1046 GBP |
| 2021-05-18 |
1.4529 GBP |
10,194,934.6100 ADA |
1.4397 GBP |
1.3936 GBP |
1.4329 GBP |
1.4160 GBP |
| 2021-05-17 |
1.4903 GBP |
16,735,499.8600 ADA |
1.6417 GBP |
1.3400 GBP |
1.4552 GBP |
1.4401 GBP |
| 2021-05-16 |
1.6059 GBP |
19,305,250.4200 ADA |
1.5540 GBP |
1.4300 GBP |
1.5128 GBP |
1.5586 GBP |
| 2021-05-15 |
1.5736 GBP |
20,887,613.5500 ADA |
1.4290 GBP |
1.3990 GBP |
1.4500 GBP |
1.5811 GBP |
| 2021-05-14 |
1.3657 GBP |
10,246,117.6900 ADA |
1.3826 GBP |
1.2937 GBP |
1.3336 GBP |
1.4382 GBP |
| 2021-05-13 |
1.2893 GBP |
25,649,569.8100 ADA |
1.1238 GBP |
1.0700 GBP |
1.1781 GBP |
1.3565 GBP |
| 2021-05-12 |
1.2362 GBP |
9,674,309.1100 ADA |
1.2508 GBP |
1.1200 GBP |
1.2117 GBP |
1.1201 GBP |
| 2021-05-11 |
1.2059 GBP |
9,293,317.0600 ADA |
1.1663 GBP |
1.1352 GBP |
1.1648 GBP |
1.2321 GBP |
| 2021-05-10 |
1.2277 GBP |
11,735,630.8800 ADA |
1.2657 GBP |
1.0821 GBP |
1.2088 GBP |
1.2016 GBP |
| 2021-05-09 |
1.2541 GBP |
14,909,355.4900 ADA |
1.1678 GBP |
1.1329 GBP |
1.1643 GBP |
1.2769 GBP |
| 2021-05-08 |
1.1580 GBP |
5,979,023.3300 ADA |
1.1902 GBP |
1.1264 GBP |
1.1535 GBP |
1.1647 GBP |
| 2021-05-07 |
1.1914 GBP |
9,849,198.5900 ADA |
1.1930 GBP |
1.1034 GBP |
1.1458 GBP |
1.1535 GBP |
| 2021-05-06 |
1.1467 GBP |
20,607,246.9700 ADA |
1.0677 GBP |
1.0303 GBP |
1.0536 GBP |
1.2073 GBP |
| 2021-05-05 |
1.0077 GBP |
9,983,164.8500 ADA |
0.9174 GBP |
0.9120 GBP |
0.9448 GBP |
1.0571 GBP |
| 2021-05-04 |
0.9446 GBP |
6,686,545.0600 ADA |
0.9825 GBP |
0.9089 GBP |
0.9321 GBP |
0.9329 GBP |
| 2021-05-03 |
0.9779 GBP |
5,322,613.7400 ADA |
0.9653 GBP |
0.9590 GBP |
0.9732 GBP |
0.9849 GBP |
| 2021-05-02 |
0.9660 GBP |
3,698,176.0800 ADA |
0.9841 GBP |
0.9417 GBP |
0.9542 GBP |
0.9654 GBP |
| 2021-05-01 |
0.9748 GBP |
5,083,407.3500 ADA |
0.9818 GBP |
0.9400 GBP |
0.9702 GBP |
0.9864 GBP |
| 2021-04-30 |
0.9703 GBP |
4,859,470.3400 ADA |
0.9387 GBP |
0.9257 GBP |
0.9403 GBP |
0.9741 GBP |
| 2021-04-29 |
0.9667 GBP |
9,081,988.4700 ADA |
0.9583 GBP |
0.9100 GBP |
0.9404 GBP |
0.9438 GBP |
| 2021-04-28 |
0.9385 GBP |
7,230,900.1900 ADA |
0.9412 GBP |
0.8916 GBP |
0.9200 GBP |
0.9510 GBP |
| 2021-04-27 |
0.9303 GBP |
6,961,080.1400 ADA |
0.8929 GBP |
0.8836 GBP |
0.8994 GBP |
0.9424 GBP |
| 2021-04-26 |
0.8685 GBP |
6,908,920.8800 ADA |
0.7907 GBP |
0.7840 GBP |
0.8236 GBP |
0.8909 GBP |
| 2021-04-25 |
0.7971 GBP |
4,860,482.0900 ADA |
0.8015 GBP |
0.7400 GBP |
0.7860 GBP |
0.7791 GBP |
| 2021-04-24 |
0.8233 GBP |
7,052,816.9900 ADA |
0.8398 GBP |
0.7945 GBP |
0.8195 GBP |
0.8012 GBP |
| 2021-04-23 |
0.7700 GBP |
23,878,464.7600 ADA |
0.8284 GBP |
0.1760 GBP |
0.7576 GBP |
0.8368 GBP |
| 2021-04-22 |
0.8667 GBP |
9,481,550.4300 ADA |
0.8682 GBP |
0.8050 GBP |
0.8484 GBP |
0.8408 GBP |
| 2021-04-21 |
0.9003 GBP |
6,984,391.8700 ADA |
0.9127 GBP |
0.8652 GBP |
0.8914 GBP |
0.8763 GBP |
| 2021-04-20 |
0.8655 GBP |
8,403,967.4800 ADA |
0.8593 GBP |
0.8099 GBP |
0.8325 GBP |
0.9048 GBP |
| 2021-04-19 |
0.8964 GBP |
8,431,880.2900 ADA |
0.9406 GBP |
0.8430 GBP |
0.8749 GBP |
0.8688 GBP |
| 2021-04-18 |
0.9058 GBP |
11,409,028.2400 ADA |
1.0026 GBP |
0.8188 GBP |
0.8900 GBP |
0.9413 GBP |
| 2021-04-17 |
1.0256 GBP |
3,891,790.6000 ADA |
1.0269 GBP |
0.9900 GBP |
1.0143 GBP |
1.0188 GBP |
| 2021-04-16 |
1.0343 GBP |
7,767,066.8400 ADA |
1.0785 GBP |
0.9700 GBP |
1.0175 GBP |
1.0268 GBP |
| 2021-04-15 |
1.0672 GBP |
5,421,712.4900 ADA |
1.0592 GBP |
1.0299 GBP |
1.0461 GBP |
1.0721 GBP |
| 2021-04-14 |
1.0642 GBP |
14,678,879.6500 ADA |
1.0335 GBP |
0.9800 GBP |
1.0332 GBP |
1.0603 GBP |
| 2021-04-13 |
0.9992 GBP |
9,782,839.3600 ADA |
0.9604 GBP |
0.9359 GBP |
0.9538 GBP |
1.0385 GBP |
| 2021-04-12 |
0.9527 GBP |
6,659,754.9000 ADA |
0.9254 GBP |
0.9205 GBP |
0.9415 GBP |
0.9542 GBP |
| 2021-04-11 |
0.9186 GBP |
6,210,918.7300 ADA |
0.8930 GBP |
0.8772 GBP |
0.8881 GBP |
0.9245 GBP |
| 2021-04-10 |
0.8931 GBP |
3,541,081.9900 ADA |
0.8794 GBP |
0.8730 GBP |
0.8795 GBP |
0.8925 GBP |
| 2021-04-09 |
0.8832 GBP |
2,359,995.4300 ADA |
0.8902 GBP |
0.8707 GBP |
0.8815 GBP |
0.8815 GBP |
| 2021-04-08 |
0.8790 GBP |
2,693,819.1300 ADA |
0.8574 GBP |
0.8551 GBP |
0.8679 GBP |
0.8903 GBP |
| 2021-04-07 |
0.8831 GBP |
3,957,814.9700 ADA |
0.9104 GBP |
0.8433 GBP |
0.8641 GBP |
0.8670 GBP |
| 2021-04-06 |
0.9124 GBP |
8,592,819.8700 ADA |
0.8735 GBP |
0.8576 GBP |
0.8669 GBP |
0.9112 GBP |
| 2021-04-05 |
0.8630 GBP |
3,122,689.4600 ADA |
0.8620 GBP |
0.8436 GBP |
0.8504 GBP |
0.8690 GBP |
| 2021-04-04 |
0.8598 GBP |
1,907,997.9400 ADA |
0.8453 GBP |
0.8386 GBP |
0.8536 GBP |
0.8630 GBP |