Identifier on Coinbase Pro: ADA-GBP
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-17 |
0.5541 GBP |
1,837,960.5600 ADA |
0.5461 GBP |
0.5431 GBP |
0.5635 GBP |
0.5541 GBP |
2025-03-16 |
0.5422 GBP |
1,171,271.3300 ADA |
0.5765 GBP |
0.5374 GBP |
0.5771 GBP |
0.5422 GBP |
2025-03-15 |
0.5824 GBP |
1,336,987.4400 ADA |
0.5701 GBP |
0.5653 GBP |
0.5879 GBP |
0.5824 GBP |
2025-03-14 |
0.5682 GBP |
1,716,463.0100 ADA |
0.5420 GBP |
0.5377 GBP |
0.5812 GBP |
0.5682 GBP |
2025-03-13 |
0.5435 GBP |
3,623,064.6700 ADA |
0.5662 GBP |
0.5345 GBP |
0.5707 GBP |
0.5435 GBP |
2025-03-12 |
0.5617 GBP |
3,266,002.2400 ADA |
0.5609 GBP |
0.5506 GBP |
0.5910 GBP |
0.5617 GBP |
2025-03-11 |
0.5664 GBP |
5,550,605.4000 ADA |
0.5215 GBP |
0.5024 GBP |
0.5742 GBP |
0.5664 GBP |
2025-03-10 |
0.5369 GBP |
3,652,971.7800 ADA |
0.5582 GBP |
0.5113 GBP |
0.6035 GBP |
0.5369 GBP |
2025-03-09 |
0.5555 GBP |
3,067,987.1400 ADA |
0.6222 GBP |
0.5486 GBP |
0.6332 GBP |
0.5555 GBP |
2025-03-08 |
0.6222 GBP |
1,381,060.4200 ADA |
0.6308 GBP |
0.6144 GBP |
0.6486 GBP |
0.6222 GBP |
2025-03-07 |
0.6300 GBP |
4,800,273.5300 ADA |
0.7048 GBP |
0.6240 GBP |
0.7140 GBP |
0.6300 GBP |
2025-03-06 |
0.7096 GBP |
2,338,779.6500 ADA |
0.7550 GBP |
0.6877 GBP |
0.7660 GBP |
0.7096 GBP |
2025-03-05 |
0.7599 GBP |
4,194,758.3100 ADA |
0.7335 GBP |
0.7163 GBP |
0.8011 GBP |
0.7599 GBP |
2025-03-04 |
0.7281 GBP |
5,825,127.5000 ADA |
0.6748 GBP |
0.5970 GBP |
0.7500 GBP |
0.7281 GBP |
2025-03-03 |
0.6817 GBP |
7,337,282.3600 ADA |
0.9010 GBP |
0.6487 GBP |
0.9300 GBP |
0.6817 GBP |
2025-03-02 |
0.8723 GBP |
6,426,419.0300 ADA |
0.5229 GBP |
0.5138 GBP |
0.9500 GBP |
0.8723 GBP |
2025-03-01 |
0.5316 GBP |
933,164.1100 ADA |
0.5025 GBP |
0.4979 GBP |
0.5375 GBP |
0.5316 GBP |
2025-02-28 |
0.5041 GBP |
3,075,216.9700 ADA |
0.5114 GBP |
0.4610 GBP |
0.5116 GBP |
0.5041 GBP |
2025-02-27 |
0.5313 GBP |
592,176.7800 ADA |
0.5072 GBP |
0.4974 GBP |
0.5351 GBP |
0.5313 GBP |
2025-02-26 |
0.5185 GBP |
1,713,500.0600 ADA |
0.5392 GBP |
0.4977 GBP |
0.5490 GBP |
0.5185 GBP |
2025-02-25 |
0.5401 GBP |
3,369,159.0900 ADA |
0.5412 GBP |
0.4970 GBP |
0.5501 GBP |
0.5401 GBP |
2025-02-24 |
0.5472 GBP |
1,183,699.5400 ADA |
0.6098 GBP |
0.5309 GBP |
0.6142 GBP |
0.5472 GBP |
2025-02-23 |
0.6088 GBP |
459,422.9300 ADA |
0.6121 GBP |
0.6013 GBP |
0.6241 GBP |
0.6088 GBP |
2025-02-22 |
0.6127 GBP |
480,840.7200 ADA |
0.6025 GBP |
0.5996 GBP |
0.6205 GBP |
0.6127 GBP |
2025-02-21 |
0.6016 GBP |
980,063.8100 ADA |
0.6346 GBP |
0.5938 GBP |
0.6473 GBP |
0.6016 GBP |
2025-02-20 |
0.6330 GBP |
464,538.7200 ADA |
0.6145 GBP |
0.6125 GBP |
0.6406 GBP |
0.6330 GBP |
2025-02-19 |
0.6016 GBP |
891,498.5800 ADA |
0.5938 GBP |
0.5811 GBP |
0.6161 GBP |
0.6016 GBP |
2025-02-18 |
0.5910 GBP |
853,804.2500 ADA |
0.6438 GBP |
0.5834 GBP |
0.6459 GBP |
0.5910 GBP |
2025-02-17 |
0.6447 GBP |
1,581,262.6700 ADA |
0.6149 GBP |
0.6149 GBP |
0.6576 GBP |
0.6447 GBP |
2025-02-16 |
0.6153 GBP |
425,349.0700 ADA |
0.6198 GBP |
0.6057 GBP |
0.6268 GBP |
0.6153 GBP |
2025-02-15 |
0.6189 GBP |
608,541.2400 ADA |
0.6354 GBP |
0.6165 GBP |
0.6464 GBP |
0.6189 GBP |
2025-02-14 |
0.6357 GBP |
1,734,216.6700 ADA |
0.6477 GBP |
0.6278 GBP |
0.6577 GBP |
0.6357 GBP |
2025-02-13 |
0.6473 GBP |
1,203,641.2100 ADA |
0.6403 GBP |
0.6163 GBP |
0.6569 GBP |
0.6473 GBP |
2025-02-12 |
0.6406 GBP |
1,957,204.1000 ADA |
0.6244 GBP |
0.6027 GBP |
0.6490 GBP |
0.6406 GBP |
2025-02-11 |
0.6191 GBP |
2,842,586.4000 ADA |
0.5795 GBP |
0.5791 GBP |
0.6650 GBP |
0.6191 GBP |
2025-02-10 |
0.5698 GBP |
1,009,004.0700 ADA |
0.5500 GBP |
0.5359 GBP |
0.5791 GBP |
0.5698 GBP |
2025-02-09 |
0.5273 GBP |
819,923.9400 ADA |
0.5638 GBP |
0.5254 GBP |
0.5778 GBP |
0.5273 GBP |
2025-02-08 |
0.5692 GBP |
953,308.2400 ADA |
0.5694 GBP |
0.5500 GBP |
0.5782 GBP |
0.5692 GBP |
2025-02-07 |
0.5597 GBP |
1,112,889.5900 ADA |
0.5719 GBP |
0.5565 GBP |
0.6050 GBP |
0.5597 GBP |
2025-02-06 |
0.5647 GBP |
2,664,811.7700 ADA |
0.5854 GBP |
0.5615 GBP |
0.6162 GBP |
0.5647 GBP |
2025-02-05 |
0.5852 GBP |
1,714,860.6100 ADA |
0.5961 GBP |
0.5805 GBP |
0.6210 GBP |
0.5852 GBP |
2025-02-04 |
0.5974 GBP |
2,041,557.0000 ADA |
0.6559 GBP |
0.5774 GBP |
0.6610 GBP |
0.5974 GBP |
2025-02-03 |
0.6519 GBP |
8,010,033.1200 ADA |
0.6520 GBP |
0.4646 GBP |
0.6623 GBP |
0.6519 GBP |
2025-02-02 |
0.6315 GBP |
2,377,348.2300 ADA |
0.7207 GBP |
0.6119 GBP |
0.7349 GBP |
0.6315 GBP |
2025-02-01 |
0.7229 GBP |
861,819.2300 ADA |
0.7583 GBP |
0.7150 GBP |
0.7716 GBP |
0.7229 GBP |
2025-01-31 |
0.7604 GBP |
1,142,844.3900 ADA |
0.7721 GBP |
0.7534 GBP |
0.7909 GBP |
0.7604 GBP |
2025-01-30 |
0.7773 GBP |
1,124,847.0800 ADA |
0.7568 GBP |
0.7518 GBP |
0.7922 GBP |
0.7773 GBP |
2025-01-29 |
0.7619 GBP |
1,756,563.7900 ADA |
0.7363 GBP |
0.7255 GBP |
0.7712 GBP |
0.7619 GBP |
2025-01-28 |
0.7299 GBP |
1,383,565.3100 ADA |
0.7505 GBP |
0.7251 GBP |
0.7791 GBP |
0.7299 GBP |
2025-01-27 |
0.7469 GBP |
3,302,039.1100 ADA |
0.7614 GBP |
0.6889 GBP |
0.7689 GBP |
0.7469 GBP |