UK markets closed

Cardano GBP (ADA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.899302+0.018614 (+2.11%)
As of 1:10AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
25 Jul 20210.8970040.8993020.8970040.8993020.899302878,538,240
24 Jul 2021------
23 Jul 20210.8613020.8768280.8341230.8769950.876995883,965,618
22 Jul 20210.8534510.8779010.8368760.8612370.8612371,085,282,223
21 Jul 20210.7732640.8921400.7618330.8518800.8518801,513,158,188
20 Jul 20210.8214670.8299470.7494610.7747250.7747251,307,165,829
19 Jul 20210.8587890.8658490.8148080.8202640.820264776,542,592
18 Jul 20210.8520520.8834220.8499590.8600230.860023983,972,051
17 Jul 20210.8511330.8671710.8373810.8516540.8516541,080,429,095
16 Jul 20210.8859130.8990050.8462670.8526800.8526801,181,654,683
15 Jul 20210.9119930.9305430.8735320.8845700.8845701,184,477,327
14 Jul 20210.9162480.9272350.8682900.9109560.9109561,188,664,704
13 Jul 20210.9462190.9522460.9055210.9163530.916353900,794,814
12 Jul 20210.9701130.9889840.9311950.9470310.947031863,232,098
11 Jul 20210.9603830.9833970.9526590.9700280.970028626,209,279
10 Jul 20210.9712350.9813870.9498990.9610390.961039793,068,917
09 Jul 20210.9624870.9913860.9347730.9703420.9703421,126,694,027
08 Jul 20211.0181001.0193520.9574980.9645740.9645741,145,835,260
07 Jul 20211.0258851.0413921.0153051.0167631.016763977,840,146
06 Jul 20211.0138821.0493311.0095151.0272611.0272611,070,470,777
05 Jul 20211.0564841.0564840.9955551.0140161.0140161,269,929,495
04 Jul 20211.0157411.0797240.9999301.0542881.0542881,306,025,356
03 Jul 20211.0084281.0428310.9834821.0177871.0177871,467,240,901
02 Jul 20210.9687781.0086050.9351351.0086051.0086051,561,959,399
01 Jul 20211.0006751.0006750.9462110.9707180.9707181,455,169,670
30 Jun 20210.9920041.0107370.9318001.0004271.0004271,873,708,781
29 Jun 20210.9550731.0260560.9520890.9887300.9887301,871,186,565
28 Jun 20210.9622100.9688600.9396870.9545250.9545251,651,774,674
27 Jun 20210.9015690.9707480.8961190.9608340.9608341,706,626,803
26 Jun 20210.9033500.9300660.8632770.9005690.9005692,334,511,477
25 Jun 20210.9769261.0008640.8954570.9049180.9049183,127,964,771
24 Jun 20210.8959881.0049900.8645400.9744570.9744572,420,431,816
23 Jun 20210.8285640.9329670.7973500.8970520.8970523,530,527,257
22 Jun 20210.8440570.9076590.7219360.8267360.8267364,273,253,764
21 Jun 20211.0328861.0393570.8406190.8456710.8456712,864,019,976
20 Jun 20211.0045301.0570940.9477251.0344491.0344491,678,639,392
19 Jun 20211.0263931.0446921.0038171.0068201.0068201,324,370,704
18 Jun 20211.0638481.0744260.9983881.0247951.0247951,541,399,618
17 Jun 20211.0612241.0993731.0476481.0634211.0634211,242,628,994
16 Jun 20211.1054741.1164831.0545081.0598051.0598051,529,305,634
15 Jun 20211.1154331.1420901.0972881.1347161.1347161,813,271,264
14 Jun 20211.1028661.1282971.0718561.1163121.1163121,802,915,180
13 Jun 20211.0494381.1187790.9944611.1038151.1038151,973,312,277
12 Jun 20211.0191191.0586780.9627351.0492441.0492441,985,496,478
11 Jun 20211.0819501.0905411.0071611.0181671.0181671,755,826,606
10 Jun 20211.1535251.1592131.0640761.0810471.0810471,670,124,925
09 Jun 20211.1191371.1549261.0489301.1514331.1514332,516,642,822
08 Jun 20211.1054571.1240610.9916901.1223481.1223483,051,939,254
07 Jun 20211.1840741.2305411.0984101.1033801.1033801,865,403,789
06 Jun 20211.1697601.2051131.1635741.1847961.1847961,234,071,287
05 Jun 20211.2075091.2592441.1381611.1715591.1715592,096,904,192
04 Jun 20211.3089701.3108771.1409601.2082091.2082093,236,467,123
03 Jun 20211.2381621.3304941.2120821.3045441.3045442,440,978,849
02 Jun 20211.2264581.2726251.2141891.2368791.2368792,437,043,566
01 Jun 20211.2219241.2509081.1709101.2255041.2255042,913,357,503
31 May 20211.1111741.2305301.0755671.2249691.2249693,156,715,225
30 May 20210.9896781.1903020.9526911.1123271.1123273,508,305,682
29 May 20211.0667221.1006320.9414430.9910380.9910382,750,343,175
28 May 20211.1622551.1820671.0258091.0655681.0655683,786,686,437
27 May 20211.2618741.2686411.1426941.1589631.1589633,004,330,952
26 May 20211.0991441.2943041.0991441.2629821.2629824,703,411,422
25 May 20211.0952671.1640881.0165121.0997841.0997844,046,762,855
24 May 20210.9308611.1285610.8982531.0946401.0946405,203,674,913
23 May 20211.0357801.0880470.7462890.9373670.9373676,575,429,536
22 May 20211.0974471.1314230.9737771.0343261.0343264,644,641,215
21 May 20211.2707711.3173240.9375141.0968561.0968566,398,655,500
20 May 20211.0434111.3750170.9403111.2763231.2763238,310,531,151
19 May 20211.4143241.4293630.7262171.0508971.05089711,564,163,411
18 May 20211.4335871.5158751.3931711.4122651.4122654,754,038,903
17 May 20211.6312261.6493331.3612471.4365011.4365017,952,369,850
16 May 20211.5399051.7457991.4275021.6375531.6375538,881,751,758
15 May 20211.4230271.6819641.3945901.5417441.54174411,004,722,318
14 May 20211.3720981.4481881.2918841.4217311.4217315,428,094,085
13 May 20211.1153591.4020891.0710251.3766441.37664410,332,596,856
12 May 20211.2475551.2882351.1042121.1042121.1042123,796,303,172
11 May 20211.1617651.2567451.1302901.2479601.2479603,840,329,123
10 May 20211.2578381.2956011.0821241.1638721.1638724,573,788,731
09 May 20211.1586321.3093811.1269211.2610391.2610395,744,453,071
08 May 20211.1828271.1828271.1184011.1580651.1580652,831,014,650
07 May 20211.1864931.2532341.1000931.1820471.1820475,236,308,484
06 May 20211.0627011.2230171.0311061.1875301.1875307,685,732,639
05 May 20210.9152021.0738170.9076181.0608451.0608453,448,895,286
04 May 20210.9802920.9822470.9060950.9174510.9174512,406,544,978
03 May 20210.9602480.9945180.9573110.9796390.9796391,725,050,229
02 May 20210.9780680.9805910.9376640.9601570.9601571,443,183,182
01 May 20210.9788520.9896960.9546620.9792760.9792761,469,788,952
30 Apr 20210.9362160.9821620.9228450.9788650.9788651,947,723,167
29 Apr 20210.9581841.0118380.9092430.9375190.9375192,865,255,722
28 Apr 20210.9393350.9714480.8903770.9571520.9571522,136,555,996
27 Apr 20210.8906990.9561590.8814020.9400260.9400262,147,357,409
26 Apr 20210.7862900.8995710.7800650.8881250.8881252,303,825,468
25 Apr 20210.7945350.8261250.7370660.7848940.7848941,778,351,236
24 Apr 20210.8349360.8619630.7903970.7935640.7935642,569,585,840
23 Apr 20210.8279790.8396240.6752200.8327160.8327165,185,192,142
22 Apr 20210.8641840.9226080.8076890.8288410.8288413,391,476,322
21 Apr 20210.9095480.9227690.8619000.8662180.8662182,927,718,010
20 Apr 20210.8538080.9186950.8079110.9082560.9082563,483,718,069
19 Apr 20210.9248960.9560290.8400240.8562020.8562024,049,570,966
18 Apr 20211.0020471.0103700.7944320.9230840.9230845,394,974,487
17 Apr 20211.0221381.0527240.9889471.0010981.0010982,933,472,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...