UK markets closed

Cardano GBP (ADA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.375736+0.013402 (+3.70%)
As of 08:45PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.3654350.3757360.3558650.3757360.375736258,071,232
02 May 20240.3529660.3634980.3358840.3588780.358878419,704,359
01 May 20240.3641570.3682460.3416900.3529640.352964327,504,964
30 Apr 20240.3681010.3697510.3578200.3641590.364159239,670,866
29 Apr 20240.3739840.3822350.3677640.3680950.368095200,382,843
28 Apr 20240.3705090.3755980.3610560.3739840.373984250,934,755
27 Apr 20240.3766000.3823580.3701430.3705090.370509254,557,952
26 Apr 20240.3811640.3845150.3716280.3766000.376600278,447,602
25 Apr 20240.4016250.4093830.3777870.3811710.381171398,446,093
24 Apr 20240.4185420.4201260.4004270.4016260.401626324,062,798
23 Apr 20240.4034390.4224730.4011970.4185420.418542326,261,180
22 Apr 20240.4090130.4141530.3974220.4034410.403441286,378,101
21 Apr 20240.3789990.4102250.3773750.4090130.409013433,913,737
20 Apr 20240.3684370.3814680.3435340.3790000.379000483,542,016
19 Apr 20240.3567700.3692320.3498610.3684370.368437329,308,329
18 Apr 20240.3689320.3735920.3467540.3567660.356766390,584,061
17 Apr 20240.3702200.3833700.3543830.3689310.368931416,874,980
16 Apr 20240.3763400.3963330.3553960.3702220.370222577,443,356
15 Apr 20240.3595650.3831380.3518260.3763400.376340771,298,285
14 Apr 20240.4042540.4138240.3283890.3595640.359564997,688,679
13 Apr 20240.4669130.4717420.3704810.4042510.404251911,329,877
12 Apr 20240.4676370.4729910.4606530.4669130.466913271,859,931
11 Apr 20240.4669040.4681770.4483850.4676380.467638402,031,033
10 Apr 20240.4852140.4907620.4664670.4669030.466903402,843,478
09 Apr 20240.4669180.4867370.4595260.4852140.485214349,697,899
08 Apr 20240.4623980.4715000.4610610.4669200.466920243,781,256
07 Apr 20240.4548510.4655190.4536180.4623660.462366202,299,421
06 Apr 20240.4612300.4619940.4462420.4548460.454846355,315,791
05 Apr 20240.4515570.4707020.4441270.4612300.461230391,987,129
04 Apr 20240.4619780.4725730.4508010.4515580.451558383,804,977
03 Apr 20240.4955220.4955320.4581710.4619770.461977539,869,641
02 Apr 20240.5146700.5150110.4842960.4955220.495522500,377,869
01 Apr 20240.5103470.5173550.5094590.5146700.514670254,099,476
31 Mar 20240.5262570.5292810.5093210.5103480.510348318,055,316
30 Mar 20240.5156350.5275590.5053820.5262410.526241445,001,670
29 Mar 20240.5139500.5204080.5039100.5156340.515634364,690,490
28 Mar 20240.5266330.5310320.5011100.5139860.513986520,162,492
27 Mar 20240.5198870.5393100.5177750.5266410.526641489,594,315
26 Mar 20240.5129190.5281940.5080700.5198870.519887461,008,001
25 Mar 20240.4966740.5137930.4964260.5129230.512923321,354,369
24 Mar 20240.4867110.5068090.4864820.4966770.496677327,480,210
23 Mar 20240.4991000.5099290.4767160.4866780.486678468,819,240
22 Mar 20240.4996770.5104800.4897340.4990950.499095518,610,364
21 Mar 20240.4615070.5029320.4501310.4996720.499672759,446,529
20 Mar 20240.5195920.5221820.4565050.4615070.461507896,328,143
19 Mar 20240.5349890.5468410.5071050.5195920.519592630,951,640
18 Mar 20240.5180540.5392910.4978300.5349890.534989630,583,418
17 Mar 20240.5705230.5762730.5142890.5180540.518054753,425,623
16 Mar 20240.5888280.5984080.5328990.5705190.5705191,115,237,105
15 Mar 20240.5972540.6296130.5643270.5888280.5888281,266,059,138
14 Mar 20240.5846440.6033690.5771300.5972680.597268644,384,885
13 Mar 20240.6039720.6046070.5607650.5846440.584644780,457,276
12 Mar 20240.5578510.6141780.5412860.6039730.6039731,047,422,902
11 Mar 20240.5784050.5788040.5489350.5579100.557910501,433,154
10 Mar 20240.5637380.5802950.5626070.5784050.578405470,678,973
09 Mar 20240.5812330.5888900.5474830.5637380.563738721,574,755
08 Mar 20240.5762050.5892270.5665040.5812350.581235734,936,260
07 Mar 20240.5458520.5931350.5259260.5761850.576185959,025,206
06 Mar 20240.6078190.6154280.4690610.5458530.5458531,688,730,448
05 Mar 20240.5751550.6284860.5733560.6078150.6078151,291,765,891
04 Mar 20240.5855040.5859720.5545990.5752010.575201717,049,049
03 Mar 20240.5680920.6014880.5679690.5853900.585390983,814,291
02 Mar 20240.5190900.5681290.5184640.5681290.568129739,022,101
01 Mar 20240.4982600.5569510.4941810.5192520.5192521,298,459,538
29 Feb 20240.4922370.5195060.4763090.4984170.498417948,268,482
28 Feb 20240.4886110.4960870.4818120.4922530.492253588,754,519
27 Feb 20240.4667310.4900860.4536910.4886040.488604462,837,639
26 Feb 20240.4706250.4730460.4585580.4667440.466744268,644,440
25 Feb 20240.4599070.4723750.4505000.4706180.470618306,700,984
24 Feb 20240.4626720.4690780.4502670.4599710.459971362,691,665
23 Feb 20240.4735490.4777890.4606370.4627350.462735400,906,028
22 Feb 20240.4927420.4932460.4574420.4735310.473531442,420,732
21 Feb 20240.5013280.5054090.4753780.4928010.492801650,138,817
20 Feb 20240.4906740.5043960.4904890.5013300.501330495,668,815
19 Feb 20240.4829710.5058600.4829710.4906460.490646541,582,905
18 Feb 20240.4752380.4839850.4531050.4827380.482738370,109,224
17 Feb 20240.4830040.4867490.4658260.4752200.475220436,700,496
16 Feb 20240.4593870.4853560.4563150.4828730.482873618,425,324
15 Feb 20240.4328630.4627700.4296310.4593720.459372457,718,322
14 Feb 20240.4434800.4464600.4252190.4328680.432868366,313,962
13 Feb 20240.4284600.4469190.4216090.4435050.443505383,887,268
12 Feb 20240.4366310.4466720.4249410.4284420.428442414,086,398
11 Feb 20240.4281740.4402740.4198020.4366240.436624313,103,448
10 Feb 20240.4195020.4333530.4187270.4282150.428215415,461,090
09 Feb 20240.3974080.4245290.3974080.4193600.419360538,253,827
08 Feb 20240.3954880.3974010.3762180.3973900.397390390,213,797
07 Feb 20240.3936450.3996340.3902190.3955060.395506217,466,177
06 Feb 20240.3915920.4019330.3896090.3936120.393612220,655,615
05 Feb 20240.4059860.4059860.3916050.3916050.391605189,521,964
04 Feb 20240.4068620.4151650.4058490.4059700.405970219,692,346
03 Feb 20240.3977870.4100970.3958590.4068380.406838329,860,802
02 Feb 20240.3929550.3980290.3841830.3977810.397781293,553,975
01 Feb 20240.4049910.4083430.3906160.3929630.392963369,951,064
31 Jan 20240.4132140.4214940.4049740.4050460.405046387,512,056
30 Jan 20240.3857480.4148590.3825370.4131960.413196351,462,062
29 Jan 20240.3826620.3930710.3820100.3857090.385709270,499,942
28 Jan 20240.3818260.3851970.3752620.3826590.382659188,670,078
27 Jan 20240.3671150.3849810.3651970.3818510.381851284,987,546
26 Jan 20240.3745090.3794360.3623400.3671210.367121268,089,897
25 Jan 20240.3756650.3755010.3660410.3745040.374504306,798,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...