Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.3012 GBP |
124,007.7500 ADA |
0.3076 GBP |
0.2978 GBP |
0.3076 GBP |
0.3012 GBP |
| 2025-12-13 |
0.3067 GBP |
303,613.0300 ADA |
0.3066 GBP |
0.3054 GBP |
0.3107 GBP |
0.3067 GBP |
| 2025-12-12 |
0.3066 GBP |
596,285.2100 ADA |
0.3175 GBP |
0.3027 GBP |
0.3231 GBP |
0.3066 GBP |
| 2025-12-11 |
0.3166 GBP |
1,406,931.6600 ADA |
0.3393 GBP |
0.3052 GBP |
0.3393 GBP |
0.3166 GBP |
| 2025-12-10 |
0.3488 GBP |
311,380.2900 ADA |
0.3544 GBP |
0.3431 GBP |
0.3570 GBP |
0.3488 GBP |
| 2025-12-09 |
0.3526 GBP |
1,687,788.8100 ADA |
0.3247 GBP |
0.3148 GBP |
0.3633 GBP |
0.3526 GBP |
| 2025-12-08 |
0.3255 GBP |
222,210.7600 ADA |
0.3130 GBP |
0.3112 GBP |
0.3315 GBP |
0.3255 GBP |
| 2025-12-07 |
0.3240 GBP |
429,880.9600 ADA |
0.3113 GBP |
0.3049 GBP |
0.3267 GBP |
0.3240 GBP |
| 2025-12-06 |
0.3109 GBP |
75,459.8300 ADA |
0.3111 GBP |
0.3078 GBP |
0.3160 GBP |
0.3109 GBP |
| 2025-12-05 |
0.3128 GBP |
325,956.0300 ADA |
0.3301 GBP |
0.3073 GBP |
0.3319 GBP |
0.3128 GBP |
| 2025-12-04 |
0.3318 GBP |
285,753.1200 ADA |
0.3373 GBP |
0.3262 GBP |
0.3406 GBP |
0.3318 GBP |
| 2025-12-03 |
0.3321 GBP |
523,729.0500 ADA |
0.3282 GBP |
0.3209 GBP |
0.3372 GBP |
0.3321 GBP |
| 2025-12-02 |
0.3305 GBP |
399,332.7100 ADA |
0.2920 GBP |
0.2918 GBP |
0.3319 GBP |
0.3305 GBP |
| 2025-12-01 |
0.2858 GBP |
931,032.4100 ADA |
0.3139 GBP |
0.2805 GBP |
0.3139 GBP |
0.2858 GBP |
| 2025-11-30 |
0.3211 GBP |
120,928.3000 ADA |
0.3136 GBP |
0.3129 GBP |
0.3231 GBP |
0.3211 GBP |
| 2025-11-29 |
0.3141 GBP |
234,806.3200 ADA |
0.3175 GBP |
0.3116 GBP |
0.3186 GBP |
0.3141 GBP |
| 2025-11-28 |
0.3181 GBP |
694,926.3300 ADA |
0.3271 GBP |
0.3140 GBP |
0.3307 GBP |
0.3181 GBP |
| 2025-11-27 |
0.3265 GBP |
606,506.7600 ADA |
0.3296 GBP |
0.3221 GBP |
0.3314 GBP |
0.3265 GBP |
| 2025-11-26 |
0.3278 GBP |
691,580.9700 ADA |
0.3207 GBP |
0.3105 GBP |
0.3293 GBP |
0.3278 GBP |
| 2025-11-25 |
0.3214 GBP |
1,071,771.2600 ADA |
0.3266 GBP |
0.3071 GBP |
0.3274 GBP |
0.3214 GBP |
| 2025-11-24 |
0.3308 GBP |
1,049,165.5200 ADA |
0.3120 GBP |
0.3073 GBP |
0.3308 GBP |
0.3308 GBP |
| 2025-11-23 |
0.3167 GBP |
1,188,609.7200 ADA |
0.3090 GBP |
0.3067 GBP |
0.3201 GBP |
0.3167 GBP |
| 2025-11-22 |
0.3052 GBP |
450,160.0900 ADA |
0.3121 GBP |
0.2983 GBP |
0.3151 GBP |
0.3052 GBP |
| 2025-11-21 |
0.3134 GBP |
1,420,479.6600 ADA |
0.3307 GBP |
0.2968 GBP |
0.3350 GBP |
0.3134 GBP |
| 2025-11-20 |
0.3316 GBP |
592,167.1200 ADA |
0.3538 GBP |
0.3279 GBP |
0.3602 GBP |
0.3316 GBP |
| 2025-11-19 |
0.3443 GBP |
436,123.4000 ADA |
0.3598 GBP |
0.3431 GBP |
0.3630 GBP |
0.3443 GBP |
| 2025-11-18 |
0.3646 GBP |
1,066,387.3300 ADA |
0.3528 GBP |
0.3459 GBP |
0.3674 GBP |
0.3646 GBP |
| 2025-11-17 |
0.3510 GBP |
834,732.3000 ADA |
0.3677 GBP |
0.3483 GBP |
0.3786 GBP |
0.3510 GBP |
| 2025-11-16 |
0.3677 GBP |
1,258,656.4900 ADA |
0.3819 GBP |
0.3535 GBP |
0.3862 GBP |
0.3677 GBP |
| 2025-11-15 |
0.3839 GBP |
267,355.6400 ADA |
0.3796 GBP |
0.3793 GBP |
0.3905 GBP |
0.3839 GBP |
| 2025-11-14 |
0.3844 GBP |
916,981.4500 ADA |
0.4015 GBP |
0.3790 GBP |
0.4049 GBP |
0.3844 GBP |
| 2025-11-13 |
0.4012 GBP |
968,924.7100 ADA |
0.4160 GBP |
0.3899 GBP |
0.4350 GBP |
0.4012 GBP |
| 2025-11-12 |
0.4128 GBP |
820,002.2500 ADA |
0.4231 GBP |
0.4100 GBP |
0.4434 GBP |
0.4128 GBP |
| 2025-11-11 |
0.4241 GBP |
835,973.8300 ADA |
0.4504 GBP |
0.4209 GBP |
0.4610 GBP |
0.4241 GBP |
| 2025-11-10 |
0.4462 GBP |
735,887.3300 ADA |
0.4395 GBP |
0.4374 GBP |
0.4565 GBP |
0.4462 GBP |
| 2025-11-09 |
0.4342 GBP |
470,543.4500 ADA |
0.4311 GBP |
0.4167 GBP |
0.4395 GBP |
0.4342 GBP |
| 2025-11-08 |
0.4318 GBP |
1,057,213.0600 ADA |
0.4393 GBP |
0.4223 GBP |
0.4500 GBP |
0.4318 GBP |
| 2025-11-07 |
0.4414 GBP |
856,345.1100 ADA |
0.4045 GBP |
0.3958 GBP |
0.4439 GBP |
0.4414 GBP |
| 2025-11-06 |
0.4000 GBP |
798,728.6800 ADA |
0.4167 GBP |
0.3955 GBP |
0.4171 GBP |
0.4000 GBP |
| 2025-11-05 |
0.4184 GBP |
910,163.1200 ADA |
0.3991 GBP |
0.3800 GBP |
0.4220 GBP |
0.4184 GBP |
| 2025-11-04 |
0.3966 GBP |
1,845,334.4000 ADA |
0.4199 GBP |
0.3750 GBP |
0.4284 GBP |
0.3966 GBP |
| 2025-11-03 |
0.4188 GBP |
1,618,508.6400 ADA |
0.4640 GBP |
0.4049 GBP |
0.4655 GBP |
0.4188 GBP |
| 2025-11-02 |
0.4567 GBP |
225,754.1900 ADA |
0.4659 GBP |
0.4506 GBP |
0.4706 GBP |
0.4567 GBP |
| 2025-11-01 |
0.4645 GBP |
276,529.5600 ADA |
0.4624 GBP |
0.4586 GBP |
0.4693 GBP |
0.4645 GBP |
| 2025-10-31 |
0.4645 GBP |
324,804.3800 ADA |
0.4566 GBP |
0.4554 GBP |
0.4724 GBP |
0.4645 GBP |
| 2025-10-30 |
0.4572 GBP |
486,204.1800 ADA |
0.4852 GBP |
0.4463 GBP |
0.4908 GBP |
0.4572 GBP |
| 2025-10-29 |
0.4916 GBP |
724,591.3300 ADA |
0.4854 GBP |
0.4761 GBP |
0.4993 GBP |
0.4916 GBP |
| 2025-10-28 |
0.4867 GBP |
372,697.3800 ADA |
0.4995 GBP |
0.4790 GBP |
0.5088 GBP |
0.4867 GBP |
| 2025-10-27 |
0.5124 GBP |
148,755.5300 ADA |
0.5107 GBP |
0.4996 GBP |
0.5201 GBP |
0.5124 GBP |
| 2025-10-26 |
0.5076 GBP |
924,058.0700 ADA |
0.4906 GBP |
0.4860 GBP |
0.5104 GBP |
0.5076 GBP |