Identifier on Coinbase Pro: ADA-GBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.5485 GBP |
1,274,149.7000 ADA |
0.5608 GBP |
0.5440 GBP |
0.5666 GBP |
0.5485 GBP |
| 2025-05-27 |
0.5616 GBP |
1,483,339.9800 ADA |
0.5608 GBP |
0.5476 GBP |
0.5735 GBP |
0.5616 GBP |
| 2025-05-26 |
0.5586 GBP |
443,601.1500 ADA |
0.5610 GBP |
0.5539 GBP |
0.5728 GBP |
0.5586 GBP |
| 2025-05-25 |
0.5578 GBP |
580,318.9700 ADA |
0.5513 GBP |
0.5383 GBP |
0.5583 GBP |
0.5578 GBP |
| 2025-05-24 |
0.5532 GBP |
1,175,547.8500 ADA |
0.5511 GBP |
0.5491 GBP |
0.5663 GBP |
0.5532 GBP |
| 2025-05-23 |
0.5628 GBP |
1,584,330.8900 ADA |
0.6024 GBP |
0.5601 GBP |
0.6252 GBP |
0.5628 GBP |
| 2025-05-22 |
0.5997 GBP |
506,987.5800 ADA |
0.5729 GBP |
0.5728 GBP |
0.6044 GBP |
0.5997 GBP |
| 2025-05-21 |
0.5744 GBP |
1,881,929.7200 ADA |
0.5570 GBP |
0.5494 GBP |
0.5830 GBP |
0.5744 GBP |
| 2025-05-20 |
0.5541 GBP |
1,157,090.3700 ADA |
0.5567 GBP |
0.5420 GBP |
0.5640 GBP |
0.5541 GBP |
| 2025-05-19 |
0.5538 GBP |
1,224,864.2300 ADA |
0.5711 GBP |
0.5334 GBP |
0.5752 GBP |
0.5538 GBP |
| 2025-05-18 |
0.5508 GBP |
2,182,868.0600 ADA |
0.5595 GBP |
0.5400 GBP |
0.5838 GBP |
0.5508 GBP |
| 2025-05-17 |
0.5577 GBP |
1,967,383.4200 ADA |
0.5718 GBP |
0.5481 GBP |
0.5886 GBP |
0.5577 GBP |
| 2025-05-16 |
0.5749 GBP |
859,193.7800 ADA |
0.5724 GBP |
0.5657 GBP |
0.5913 GBP |
0.5749 GBP |
| 2025-05-15 |
0.5778 GBP |
2,571,488.6000 ADA |
0.6023 GBP |
0.5617 GBP |
0.6106 GBP |
0.5778 GBP |
| 2025-05-14 |
0.6023 GBP |
1,950,357.5700 ADA |
0.6246 GBP |
0.5943 GBP |
0.6344 GBP |
0.6023 GBP |
| 2025-05-13 |
0.6235 GBP |
990,662.2600 ADA |
0.6184 GBP |
0.5850 GBP |
0.6328 GBP |
0.6235 GBP |
| 2025-05-12 |
0.6209 GBP |
3,494,868.2100 ADA |
0.6079 GBP |
0.5926 GBP |
0.6543 GBP |
0.6209 GBP |
| 2025-05-11 |
0.6065 GBP |
1,260,877.1700 ADA |
0.6344 GBP |
0.5878 GBP |
0.6367 GBP |
0.6065 GBP |
| 2025-05-10 |
0.6276 GBP |
1,450,613.8100 ADA |
0.5846 GBP |
0.5797 GBP |
0.6311 GBP |
0.6276 GBP |
| 2025-05-09 |
0.5848 GBP |
1,764,429.7200 ADA |
0.5812 GBP |
0.5699 GBP |
0.6166 GBP |
0.5848 GBP |
| 2025-05-08 |
0.5713 GBP |
1,609,941.9600 ADA |
0.5054 GBP |
0.5040 GBP |
0.5820 GBP |
0.5713 GBP |
| 2025-05-07 |
0.5030 GBP |
1,031,150.0200 ADA |
0.5091 GBP |
0.4912 GBP |
0.5155 GBP |
0.5030 GBP |
| 2025-05-06 |
0.4965 GBP |
1,177,717.6900 ADA |
0.4990 GBP |
0.4800 GBP |
0.5014 GBP |
0.4965 GBP |
| 2025-05-05 |
0.5019 GBP |
1,291,303.2700 ADA |
0.5094 GBP |
0.4921 GBP |
0.5205 GBP |
0.5019 GBP |
| 2025-05-04 |
0.5167 GBP |
830,064.4100 ADA |
0.5264 GBP |
0.5129 GBP |
0.5386 GBP |
0.5167 GBP |
| 2025-05-03 |
0.5284 GBP |
978,590.5300 ADA |
0.5262 GBP |
0.5216 GBP |
0.5500 GBP |
0.5284 GBP |
| 2025-05-02 |
0.5255 GBP |
903,805.3500 ADA |
0.5318 GBP |
0.5189 GBP |
0.5457 GBP |
0.5255 GBP |
| 2025-05-01 |
0.5357 GBP |
706,912.7900 ADA |
0.5136 GBP |
0.5135 GBP |
0.5379 GBP |
0.5357 GBP |
| 2025-04-30 |
0.5154 GBP |
1,015,073.5500 ADA |
0.5191 GBP |
0.5000 GBP |
0.5258 GBP |
0.5154 GBP |
| 2025-04-29 |
0.5204 GBP |
859,980.8500 ADA |
0.5246 GBP |
0.5186 GBP |
0.5358 GBP |
0.5204 GBP |
| 2025-04-28 |
0.5247 GBP |
2,133,088.8100 ADA |
0.5298 GBP |
0.5112 GBP |
0.5480 GBP |
0.5247 GBP |
| 2025-04-27 |
0.5352 GBP |
1,739,548.6100 ADA |
0.5311 GBP |
0.5190 GBP |
0.5390 GBP |
0.5352 GBP |
| 2025-04-26 |
0.5312 GBP |
1,902,751.8700 ADA |
0.5372 GBP |
0.5253 GBP |
0.5516 GBP |
0.5312 GBP |
| 2025-04-25 |
0.5358 GBP |
2,384,251.6500 ADA |
0.5423 GBP |
0.5280 GBP |
0.5499 GBP |
0.5358 GBP |
| 2025-04-24 |
0.5463 GBP |
2,162,116.9700 ADA |
0.5274 GBP |
0.5036 GBP |
0.5602 GBP |
0.5463 GBP |
| 2025-04-23 |
0.5237 GBP |
1,807,692.2400 ADA |
0.5138 GBP |
0.5096 GBP |
0.5400 GBP |
0.5237 GBP |
| 2025-04-22 |
0.4956 GBP |
2,263,051.3100 ADA |
0.4665 GBP |
0.4610 GBP |
0.4982 GBP |
0.4956 GBP |
| 2025-04-21 |
0.4628 GBP |
682,830.7500 ADA |
0.4665 GBP |
0.4608 GBP |
0.4852 GBP |
0.4628 GBP |
| 2025-04-20 |
0.4646 GBP |
1,002,798.9900 ADA |
0.4726 GBP |
0.4587 GBP |
0.4770 GBP |
0.4646 GBP |
| 2025-04-19 |
0.4738 GBP |
290,459.7100 ADA |
0.4739 GBP |
0.4661 GBP |
0.4773 GBP |
0.4738 GBP |
| 2025-04-18 |
0.4724 GBP |
551,235.4300 ADA |
0.4639 GBP |
0.4601 GBP |
0.4739 GBP |
0.4724 GBP |
| 2025-04-17 |
0.4647 GBP |
737,790.4300 ADA |
0.4624 GBP |
0.4530 GBP |
0.4752 GBP |
0.4647 GBP |
| 2025-04-16 |
0.4654 GBP |
1,316,149.7900 ADA |
0.4608 GBP |
0.4500 GBP |
0.4717 GBP |
0.4654 GBP |
| 2025-04-15 |
0.4661 GBP |
1,247,614.9800 ADA |
0.4812 GBP |
0.4651 GBP |
0.4897 GBP |
0.4661 GBP |
| 2025-04-14 |
0.4811 GBP |
1,434,517.6900 ADA |
0.4873 GBP |
0.4767 GBP |
0.5004 GBP |
0.4811 GBP |
| 2025-04-13 |
0.4862 GBP |
1,488,695.9700 ADA |
0.5035 GBP |
0.4814 GBP |
0.5117 GBP |
0.4862 GBP |
| 2025-04-12 |
0.5001 GBP |
1,390,992.5000 ADA |
0.4752 GBP |
0.4713 GBP |
0.5100 GBP |
0.5001 GBP |
| 2025-04-11 |
0.4796 GBP |
2,306,981.6200 ADA |
0.4686 GBP |
0.4655 GBP |
0.4920 GBP |
0.4796 GBP |
| 2025-04-10 |
0.4671 GBP |
3,380,830.0900 ADA |
0.4926 GBP |
0.4523 GBP |
0.4936 GBP |
0.4671 GBP |
| 2025-04-09 |
0.5002 GBP |
4,261,595.7100 ADA |
0.4361 GBP |
0.4180 GBP |
0.5037 GBP |
0.5002 GBP |