Identifier on Binance: ADAGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-23 |
0.3155 GBP |
321,809.2000 ADA |
0.3198 GBP |
0.3080 GBP |
0.3105 GBP |
0.3139 GBP |
| 2023-04-22 |
0.3156 GBP |
471,169.3000 ADA |
0.3094 GBP |
0.3091 GBP |
0.3109 GBP |
0.3204 GBP |
| 2023-04-21 |
0.3152 GBP |
740,054.7000 ADA |
0.3233 GBP |
0.3068 GBP |
0.3083 GBP |
0.3092 GBP |
| 2023-04-20 |
0.3294 GBP |
456,073.3000 ADA |
0.3367 GBP |
0.3194 GBP |
0.3232 GBP |
0.3234 GBP |
| 2023-04-19 |
0.3393 GBP |
837,702.0000 ADA |
0.3574 GBP |
0.3300 GBP |
0.3369 GBP |
0.3358 GBP |
| 2023-04-18 |
0.3566 GBP |
362,783.3000 ADA |
0.3510 GBP |
0.3471 GBP |
0.3509 GBP |
0.3575 GBP |
| 2023-04-17 |
0.3576 GBP |
529,515.2000 ADA |
0.3654 GBP |
0.3500 GBP |
0.3529 GBP |
0.3536 GBP |
| 2023-04-16 |
0.3640 GBP |
465,333.2000 ADA |
0.3672 GBP |
0.3590 GBP |
0.3616 GBP |
0.3668 GBP |
| 2023-04-15 |
0.3645 GBP |
817,250.7000 ADA |
0.3540 GBP |
0.3493 GBP |
0.3510 GBP |
0.3689 GBP |
| 2023-04-14 |
0.3501 GBP |
1,385,618.4000 ADA |
0.3413 GBP |
0.3392 GBP |
0.3468 GBP |
0.3544 GBP |
| 2023-04-13 |
0.3327 GBP |
615,986.9000 ADA |
0.3257 GBP |
0.3212 GBP |
0.3262 GBP |
0.3416 GBP |
| 2023-04-12 |
0.3232 GBP |
579,352.9000 ADA |
0.3261 GBP |
0.3148 GBP |
0.3161 GBP |
0.3266 GBP |
| 2023-04-11 |
0.3266 GBP |
509,702.2000 ADA |
0.3208 GBP |
0.3197 GBP |
0.3225 GBP |
0.3236 GBP |
| 2023-04-10 |
0.3150 GBP |
397,945.4000 ADA |
0.3145 GBP |
0.3108 GBP |
0.3121 GBP |
0.3208 GBP |
| 2023-04-09 |
0.3148 GBP |
177,569.2000 ADA |
0.3128 GBP |
0.3113 GBP |
0.3125 GBP |
0.3141 GBP |
| 2023-04-08 |
0.3128 GBP |
178,191.4000 ADA |
0.3103 GBP |
0.3080 GBP |
0.3103 GBP |
0.3123 GBP |
| 2023-04-07 |
0.3073 GBP |
161,764.8000 ADA |
0.3087 GBP |
0.3034 GBP |
0.3053 GBP |
0.3091 GBP |
| 2023-04-06 |
0.3095 GBP |
237,511.8000 ADA |
0.3155 GBP |
0.3040 GBP |
0.3059 GBP |
0.3089 GBP |
| 2023-04-05 |
0.3171 GBP |
336,143.7000 ADA |
0.3115 GBP |
0.3111 GBP |
0.3154 GBP |
0.3151 GBP |
| 2023-04-04 |
0.3160 GBP |
426,447.6000 ADA |
0.3136 GBP |
0.3112 GBP |
0.3129 GBP |
0.3129 GBP |
| 2023-04-03 |
0.3168 GBP |
608,314.3000 ADA |
0.3121 GBP |
0.3035 GBP |
0.3046 GBP |
0.3138 GBP |
| 2023-04-02 |
0.3120 GBP |
371,883.4000 ADA |
0.3201 GBP |
0.3077 GBP |
0.3115 GBP |
0.3115 GBP |
| 2023-04-01 |
0.3206 GBP |
353,928.3000 ADA |
0.3247 GBP |
0.3166 GBP |
0.3184 GBP |
0.3225 GBP |
| 2023-03-31 |
0.3204 GBP |
960,419.9000 ADA |
0.3060 GBP |
0.3042 GBP |
0.3060 GBP |
0.3262 GBP |
| 2023-03-30 |
0.3060 GBP |
445,777.2000 ADA |
0.3099 GBP |
0.2995 GBP |
0.3036 GBP |
0.3051 GBP |
| 2023-03-29 |
0.3115 GBP |
643,860.9000 ADA |
0.2997 GBP |
0.2983 GBP |
0.3002 GBP |
0.3113 GBP |
| 2023-03-28 |
0.2905 GBP |
550,064.5000 ADA |
0.2833 GBP |
0.2809 GBP |
0.2825 GBP |
0.3009 GBP |
| 2023-03-27 |
0.2871 GBP |
636,980.2000 ADA |
0.2926 GBP |
0.2766 GBP |
0.2801 GBP |
0.2816 GBP |
| 2023-03-26 |
0.2923 GBP |
207,744.5000 ADA |
0.2886 GBP |
0.2867 GBP |
0.2896 GBP |
0.2920 GBP |
| 2023-03-25 |
0.2933 GBP |
380,806.5000 ADA |
0.2951 GBP |
0.2864 GBP |
0.2890 GBP |
0.2886 GBP |
| 2023-03-24 |
0.2973 GBP |
673,915.3000 ADA |
0.3034 GBP |
0.2925 GBP |
0.2955 GBP |
0.2955 GBP |
| 2023-03-23 |
0.3038 GBP |
938,075.5000 ADA |
0.2960 GBP |
0.2903 GBP |
0.2928 GBP |
0.3036 GBP |
| 2023-03-22 |
0.3044 GBP |
991,792.3000 ADA |
0.3052 GBP |
0.2868 GBP |
0.2936 GBP |
0.2938 GBP |
| 2023-03-21 |
0.2974 GBP |
1,379,822.4000 ADA |
0.2731 GBP |
0.2710 GBP |
0.2755 GBP |
0.3023 GBP |
| 2023-03-20 |
0.2799 GBP |
620,595.1000 ADA |
0.2846 GBP |
0.2722 GBP |
0.2731 GBP |
0.2731 GBP |
| 2023-03-19 |
0.2824 GBP |
647,634.5000 ADA |
0.2788 GBP |
0.2770 GBP |
0.2787 GBP |
0.2870 GBP |
| 2023-03-18 |
0.2878 GBP |
1,073,619.7000 ADA |
0.2871 GBP |
0.2752 GBP |
0.2779 GBP |
0.2766 GBP |
| 2023-03-17 |
0.2775 GBP |
1,316,121.3000 ADA |
0.2679 GBP |
0.2649 GBP |
0.2680 GBP |
0.2872 GBP |
| 2023-03-16 |
0.2682 GBP |
466,179.2000 ADA |
0.2682 GBP |
0.2630 GBP |
0.2664 GBP |
0.2665 GBP |
| 2023-03-15 |
0.2734 GBP |
967,136.9000 ADA |
0.2800 GBP |
0.2608 GBP |
0.2660 GBP |
0.2682 GBP |
| 2023-03-14 |
0.2846 GBP |
1,044,970.7000 ADA |
0.2784 GBP |
0.2736 GBP |
0.2764 GBP |
0.2803 GBP |
| 2023-03-13 |
0.2767 GBP |
1,080,218.7000 ADA |
0.2686 GBP |
0.2673 GBP |
0.2711 GBP |
0.2778 GBP |
| 2023-03-12 |
0.2547 GBP |
932,301.0000 ADA |
0.2479 GBP |
0.2459 GBP |
0.2473 GBP |
0.2656 GBP |
| 2023-03-11 |
0.2556 GBP |
1,667,917.3000 ADA |
0.2639 GBP |
0.2465 GBP |
0.2484 GBP |
0.2477 GBP |
| 2023-03-10 |
0.2582 GBP |
1,008,772.1000 ADA |
0.2610 GBP |
0.2493 GBP |
0.2531 GBP |
0.2641 GBP |
| 2023-03-09 |
0.2623 GBP |
741,566.5000 ADA |
0.2678 GBP |
0.2543 GBP |
0.2594 GBP |
0.2601 GBP |
| 2023-03-08 |
0.2719 GBP |
605,813.0000 ADA |
0.2803 GBP |
0.2648 GBP |
0.2699 GBP |
0.2697 GBP |
| 2023-03-07 |
0.2758 GBP |
502,823.1000 ADA |
0.2753 GBP |
0.2703 GBP |
0.2739 GBP |
0.2784 GBP |
| 2023-03-06 |
0.2782 GBP |
332,330.6000 ADA |
0.2811 GBP |
0.2752 GBP |
0.2762 GBP |
0.2762 GBP |
| 2023-03-05 |
0.2828 GBP |
302,222.5000 ADA |
0.2812 GBP |
0.2796 GBP |
0.2806 GBP |
0.2805 GBP |