UK markets closed

Cardano GBP (ADA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.437437-0.004366 (-0.99%)
As of 06:35PM UTC. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.4354370.4414120.4306510.4374370.437437426,171,584
11 Aug 20220.4398610.4471280.4345560.4356410.435641671,822,027
10 Aug 20220.4257880.4381660.4177040.4398530.439853668,476,100
09 Aug 20220.4440550.4443080.4192180.4258380.425838527,422,934
08 Aug 20220.4373480.4537860.4338220.4440060.444006647,721,583
07 Aug 20220.4235840.4446810.4205160.4373320.437332411,002,627
06 Aug 20220.4287130.4319470.4234470.4234880.423488307,214,611
05 Aug 20220.4108950.4270810.4111040.4286630.428663444,673,625
04 Aug 20220.4127300.4199460.4074740.4109660.410966411,036,386
03 Aug 20220.4091730.4243610.4034650.4127400.412740455,984,272
02 Aug 20220.4193450.4198790.4013340.4091460.409146584,647,061
01 Aug 20220.4249210.4312080.4101490.4195210.419521528,673,539
31 Jul 20220.4316990.4456150.4230920.4248950.424895719,218,763
30 Jul 20220.4297480.4527460.4205180.4316840.4316841,024,957,282
29 Jul 20220.4216140.4466060.4177840.4298440.4298441,315,129,208
28 Jul 20220.4198100.4292450.4056180.4216950.4216951,154,093,263
27 Jul 20220.3886140.4197880.3817110.4197880.419788911,333,816
26 Jul 20220.3951390.3951850.3756700.3885260.388526625,874,555
25 Jul 20220.4286550.4295950.3950880.3950990.395099619,824,309
24 Jul 20220.4309720.4448950.4253670.4286980.428698759,750,385
23 Jul 20220.4029550.4311150.3961150.4309790.430979697,395,814
22 Jul 20220.4169010.4272030.3989620.4031370.403137652,378,235
21 Jul 20220.4103260.4179470.4003660.4169070.416907774,629,990
20 Jul 20220.4296880.4546490.4087490.4103020.4103021,303,060,986
19 Jul 20220.4118130.4370890.3974270.4296600.4296601,298,372,304
18 Jul 20220.3762890.4147780.3756530.4122020.4122021,267,555,875
17 Jul 20220.3857760.3923080.3743640.3762370.376237585,304,712
16 Jul 20220.3732140.3862900.3647900.3857020.385702550,853,892
15 Jul 20220.3725320.3805840.3662520.3732230.373223623,822,255
14 Jul 20220.3692280.3758210.3550250.3724560.372456727,536,272
13 Jul 20220.3518180.3708110.3426980.3692710.369271823,724,626
12 Jul 20220.3660540.3710580.3514400.3518580.351858596,001,097
11 Jul 20220.3854380.3854380.3646580.3660030.366003619,901,927
10 Jul 20220.3979980.3985450.3799550.3854710.385471509,539,646
09 Jul 20220.3882760.4025650.3877890.3979890.397989554,326,666
08 Jul 20220.3972080.4075320.3854090.3882930.388293687,434,475
07 Jul 20220.3876860.4007710.3874680.3972040.397204514,662,462
06 Jul 20220.3829520.3894020.3753380.3876590.387659522,174,247
05 Jul 20220.3876370.3885070.3742540.3829230.382923641,539,995
04 Jul 20220.3764910.3891580.3679720.3876990.387699667,451,044
03 Jul 20220.3769690.3790850.3672410.3764700.376470363,151,696
02 Jul 20220.3702440.3804980.3654120.3769940.376994408,799,764
01 Jul 20220.3777150.3870360.3685670.3701680.370168658,091,491
30 Jun 20220.3838740.3849850.3581760.3773340.377334743,372,467
29 Jun 20220.3853630.3901330.3795950.3837980.383798634,306,928
28 Jun 20220.3958550.4064190.3841520.3853610.385361594,659,022
27 Jun 20220.3985760.4131990.3899650.3960330.396033578,810,815
26 Jun 20220.4067640.4272800.3984680.3986530.398653685,948,255
25 Jun 20220.4070550.4133420.3909800.4068210.406821529,838,024
24 Jun 20220.3916780.4148680.3894110.4070480.407048771,269,875
23 Jun 20220.3743670.3931990.3738910.3917530.391753580,384,644
22 Jun 20220.3909800.3921950.3738610.3742990.374299668,476,374
21 Jun 20220.4018200.4149020.3891000.3907330.390733830,732,177
20 Jun 20220.3961420.4139200.3784860.4018130.401813894,836,116
19 Jun 20220.3729670.3985490.3576240.3961090.396109858,689,425
18 Jun 20220.3988270.4046210.3463410.3731390.373139993,089,020
17 Jun 20220.3847400.4087410.3834620.3988480.398848714,165,900
16 Jun 20220.4382620.4465160.3801130.3846100.384610992,840,841
15 Jun 20220.4030820.4409280.3731490.4380710.4380711,918,167,756
14 Jun 20220.3815160.4246850.3611420.4032700.4032701,865,894,702
13 Jun 20220.4041220.4043190.3594950.3814190.3814192,101,646,702
12 Jun 20220.4489720.4546180.4047420.4047420.4047421,201,238,944
11 Jun 20220.4663160.4983040.4437120.4488100.4488101,000,492,886
10 Jun 20220.5065900.5080530.4660430.4662740.466274950,078,401
09 Jun 20220.5116620.5234380.5005430.5066360.506636933,418,127
08 Jun 20220.4889630.5303530.4861070.5116340.5116341,305,248,907
07 Jun 20220.4865540.5098820.4596040.4889310.4889311,152,391,256
06 Jun 20220.4540920.5136770.4535890.4865450.4865451,132,125,656
05 Jun 20220.4532900.4636550.4455280.4539980.453998382,777,981
04 Jun 20220.4483780.4568770.4388740.4532720.453272448,302,031
03 Jun 20220.4673400.4796510.4318930.4481390.448139728,819,869
02 Jun 20220.4427460.4745340.4407300.4673070.467307999,862,390
01 Jun 20220.4959850.4996150.4329560.4428370.4428371,124,905,056
31 May 20220.4507440.5404690.4505800.4958570.4958572,592,513,678
30 May 20220.3811090.4547520.3785830.4508020.450802937,085,564
29 May 20220.3679850.3815960.3621640.3811030.381103351,908,527
28 May 20220.3606360.3668640.3560890.3610010.361001656,780,604
27 May 20220.3809370.3825590.3542350.3606810.360681730,387,474
26 May 20220.4083490.4126230.3711980.3811270.381127720,874,931
25 May 20220.4156090.4243330.4070660.4082880.408288467,988,129
24 May 20220.4079640.4179190.3964780.4155930.415593540,698,243
23 May 20220.4338760.4436050.4052100.4078990.407899599,194,037
22 May 20220.4230650.4380170.4191000.4339840.433984391,693,904
21 May 20220.4145800.4295070.4095160.4230400.423040342,748,573
20 May 20220.4279520.4359150.4034130.4145820.414582578,444,839
19 May 20220.4094970.4348630.4013810.4279170.427917753,605,000
18 May 20220.4629180.4678880.4095910.4095910.409591756,452,190
17 May 20220.4516710.4799880.4450340.4629340.462934748,876,034
16 May 20220.4875130.4952100.4467820.4516880.4516881,048,024,204
15 May 20220.4397770.4879740.4211550.4874570.487457889,603,322
14 May 20220.4313760.4518750.4006810.4397540.439754961,030,111
13 May 20220.3879200.4918800.3850200.4313220.4313221,587,158,690
12 May 20220.4193350.4454280.3334850.3881890.3881892,292,905,559
11 May 20220.5108980.5317260.3955910.4191720.4191722,200,937,291
10 May 20220.4944550.5652570.4790860.5110530.5110531,927,809,364
09 May 20220.5999760.6116550.4945490.4945490.4945491,869,387,345
08 May 20220.6175720.6190440.5910060.6000190.600019880,381,016
07 May 20220.6348340.6362630.6083370.6174340.617434649,588,153
06 May 20220.6398930.6461210.6216740.6348390.6348391,063,482,532
05 May 20220.7110020.7168090.6308320.6399640.6399641,457,743,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...