Identifier on Binance: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-12 |
0.2215 GBP |
422,784.5000 ADA |
0.2176 GBP |
0.2123 GBP |
0.2142 GBP |
0.2215 GBP |
| 2023-06-11 |
0.2164 GBP |
585,844.9000 ADA |
0.2205 GBP |
0.2097 GBP |
0.2129 GBP |
0.2174 GBP |
| 2023-06-10 |
0.2033 GBP |
1,653,525.2000 ADA |
0.2339 GBP |
0.1762 GBP |
0.1949 GBP |
0.2238 GBP |
| 2023-06-09 |
0.2479 GBP |
472,377.7000 ADA |
0.2581 GBP |
0.2319 GBP |
0.2369 GBP |
0.2364 GBP |
| 2023-06-08 |
0.2614 GBP |
194,488.5000 ADA |
0.2589 GBP |
0.2561 GBP |
0.2586 GBP |
0.2590 GBP |
| 2023-06-07 |
0.2691 GBP |
396,558.9000 ADA |
0.2831 GBP |
0.2560 GBP |
0.2600 GBP |
0.2593 GBP |
| 2023-06-06 |
0.2834 GBP |
225,394.0000 ADA |
0.2851 GBP |
0.2726 GBP |
0.2819 GBP |
0.2849 GBP |
| 2023-06-05 |
0.2934 GBP |
240,820.2000 ADA |
0.3043 GBP |
0.2816 GBP |
0.2842 GBP |
0.2852 GBP |
| 2023-06-04 |
0.3069 GBP |
96,817.2000 ADA |
0.3038 GBP |
0.3034 GBP |
0.3044 GBP |
0.3070 GBP |
| 2023-06-03 |
0.3033 GBP |
62,990.5000 ADA |
0.3037 GBP |
0.3016 GBP |
0.3023 GBP |
0.3029 GBP |
| 2023-06-02 |
0.2990 GBP |
218,865.1000 ADA |
0.2922 GBP |
0.2900 GBP |
0.2922 GBP |
0.3045 GBP |
| 2023-06-01 |
0.2943 GBP |
74,757.5000 ADA |
0.3020 GBP |
0.2911 GBP |
0.2920 GBP |
0.2923 GBP |
| 2023-05-31 |
0.3039 GBP |
246,760.0000 ADA |
0.3059 GBP |
0.2999 GBP |
0.3012 GBP |
0.3017 GBP |
| 2023-05-30 |
0.3069 GBP |
170,745.9000 ADA |
0.3081 GBP |
0.3031 GBP |
0.3047 GBP |
0.3058 GBP |
| 2023-05-29 |
0.3094 GBP |
184,882.0000 ADA |
0.3115 GBP |
0.3054 GBP |
0.3073 GBP |
0.3078 GBP |
| 2023-05-28 |
0.3057 GBP |
501,925.7000 ADA |
0.2987 GBP |
0.2984 GBP |
0.3023 GBP |
0.3106 GBP |
| 2023-05-27 |
0.2962 GBP |
280,277.3000 ADA |
0.2943 GBP |
0.2942 GBP |
0.2945 GBP |
0.2988 GBP |
| 2023-05-26 |
0.2920 GBP |
385,128.2000 ADA |
0.2920 GBP |
0.2878 GBP |
0.2888 GBP |
0.2945 GBP |
| 2023-05-25 |
0.2908 GBP |
450,403.1000 ADA |
0.2955 GBP |
0.2883 GBP |
0.2900 GBP |
0.2918 GBP |
| 2023-05-24 |
0.2951 GBP |
482,335.9000 ADA |
0.2992 GBP |
0.2921 GBP |
0.2938 GBP |
0.2956 GBP |
| 2023-05-23 |
0.2993 GBP |
402,257.3000 ADA |
0.2973 GBP |
0.2954 GBP |
0.2973 GBP |
0.2994 GBP |
| 2023-05-22 |
0.2956 GBP |
684,023.5000 ADA |
0.2903 GBP |
0.2868 GBP |
0.2896 GBP |
0.2968 GBP |
| 2023-05-21 |
0.2918 GBP |
519,719.2000 ADA |
0.2951 GBP |
0.2881 GBP |
0.2904 GBP |
0.2908 GBP |
| 2023-05-20 |
0.2943 GBP |
459,261.5000 ADA |
0.2966 GBP |
0.2926 GBP |
0.2933 GBP |
0.2949 GBP |
| 2023-05-19 |
0.2978 GBP |
589,109.8000 ADA |
0.3001 GBP |
0.2952 GBP |
0.2966 GBP |
0.2971 GBP |
| 2023-05-18 |
0.3021 GBP |
287,589.2000 ADA |
0.3011 GBP |
0.2958 GBP |
0.2982 GBP |
0.3021 GBP |
| 2023-05-17 |
0.2970 GBP |
512,659.5000 ADA |
0.2953 GBP |
0.2934 GBP |
0.2954 GBP |
0.3015 GBP |
| 2023-05-16 |
0.2941 GBP |
141,246.2000 ADA |
0.2935 GBP |
0.2897 GBP |
0.2925 GBP |
0.2947 GBP |
| 2023-05-15 |
0.2989 GBP |
674,030.3000 ADA |
0.2989 GBP |
0.2945 GBP |
0.2951 GBP |
0.2950 GBP |
| 2023-05-14 |
0.2971 GBP |
1,114,673.1000 ADA |
0.2945 GBP |
0.2928 GBP |
0.2946 GBP |
0.2976 GBP |
| 2023-05-13 |
0.2944 GBP |
605,431.8000 ADA |
0.2991 GBP |
0.2923 GBP |
0.2936 GBP |
0.2949 GBP |
| 2023-05-12 |
0.2894 GBP |
1,450,752.3000 ADA |
0.2887 GBP |
0.2841 GBP |
0.2868 GBP |
0.2982 GBP |
| 2023-05-11 |
0.2864 GBP |
912,417.0000 ADA |
0.2940 GBP |
0.2801 GBP |
0.2839 GBP |
0.2876 GBP |
| 2023-05-10 |
0.2911 GBP |
866,797.6000 ADA |
0.2889 GBP |
0.2824 GBP |
0.2857 GBP |
0.2947 GBP |
| 2023-05-09 |
0.2894 GBP |
792,720.0000 ADA |
0.2911 GBP |
0.2868 GBP |
0.2874 GBP |
0.2882 GBP |
| 2023-05-08 |
0.2927 GBP |
1,056,787.7000 ADA |
0.2989 GBP |
0.2814 GBP |
0.2882 GBP |
0.2900 GBP |
| 2023-05-07 |
0.3045 GBP |
596,599.7000 ADA |
0.3052 GBP |
0.3002 GBP |
0.3029 GBP |
0.3002 GBP |
| 2023-05-06 |
0.3064 GBP |
831,150.8000 ADA |
0.3131 GBP |
0.3000 GBP |
0.3038 GBP |
0.3053 GBP |
| 2023-05-05 |
0.3104 GBP |
788,790.0000 ADA |
0.3090 GBP |
0.3060 GBP |
0.3091 GBP |
0.3134 GBP |
| 2023-05-04 |
0.3118 GBP |
902,184.8000 ADA |
0.3139 GBP |
0.3074 GBP |
0.3082 GBP |
0.3088 GBP |
| 2023-05-03 |
0.3084 GBP |
1,342,464.9000 ADA |
0.3135 GBP |
0.3033 GBP |
0.3049 GBP |
0.3151 GBP |
| 2023-05-02 |
0.3118 GBP |
589,381.3000 ADA |
0.3105 GBP |
0.3074 GBP |
0.3098 GBP |
0.3148 GBP |
| 2023-05-01 |
0.3107 GBP |
793,241.9000 ADA |
0.3165 GBP |
0.3054 GBP |
0.3086 GBP |
0.3103 GBP |
| 2023-04-30 |
0.3228 GBP |
692,844.4000 ADA |
0.3213 GBP |
0.3157 GBP |
0.3187 GBP |
0.3192 GBP |
| 2023-04-29 |
0.3228 GBP |
394,388.4000 ADA |
0.3229 GBP |
0.3200 GBP |
0.3219 GBP |
0.3208 GBP |
| 2023-04-28 |
0.3239 GBP |
940,282.3000 ADA |
0.3289 GBP |
0.3188 GBP |
0.3210 GBP |
0.3227 GBP |
| 2023-04-27 |
0.3294 GBP |
1,141,448.1000 ADA |
0.3229 GBP |
0.3229 GBP |
0.3264 GBP |
0.3274 GBP |
| 2023-04-26 |
0.3246 GBP |
1,663,570.7000 ADA |
0.3186 GBP |
0.3044 GBP |
0.3155 GBP |
0.3219 GBP |
| 2023-04-25 |
0.3085 GBP |
976,708.1000 ADA |
0.3076 GBP |
0.3020 GBP |
0.3045 GBP |
0.3166 GBP |
| 2023-04-24 |
0.3117 GBP |
645,100.7000 ADA |
0.3139 GBP |
0.3056 GBP |
0.3079 GBP |
0.3077 GBP |