UK markets open in 5 hours 19 minutes

Cardano GBP (ADA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.5258-0.0237 (-1.53%)
As of 2:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20211.53021.52931.52221.52581.52582,257,253,888
19 Oct 2021------
18 Oct 20211.56811.57921.53701.54941.54941,888,738,400
17 Oct 20211.58431.59161.52421.56751.56751,485,939,294
16 Oct 20211.61191.63531.58001.58441.58441,757,038,261
15 Oct 20211.58981.63011.56401.61121.61122,488,110,758
14 Oct 20211.60021.62141.57881.58791.58791,588,960,700
13 Oct 20211.56101.60751.53411.60151.60152,259,642,238
12 Oct 20211.59921.59921.52571.56091.56092,554,225,462
11 Oct 20211.60981.64811.56121.59911.59911,755,648,370
10 Oct 20211.66551.67201.59691.61371.61371,495,837,392
09 Oct 20211.64141.68761.63191.66501.66501,434,654,254
08 Oct 20211.67261.69801.63351.64341.64341,452,586,576
07 Oct 20211.62601.74421.58491.67191.67192,397,529,996
06 Oct 20211.63871.65661.56191.62751.62752,000,641,510
05 Oct 20211.60891.65631.60061.63881.63881,533,799,318
04 Oct 20211.65941.66001.59281.60891.60891,652,844,843
03 Oct 20211.66061.70361.64181.66021.66021,718,265,023
02 Oct 20211.66441.71311.62081.66221.66222,149,162,488
01 Oct 20211.57131.67891.55771.66711.66712,388,848,970
30 Sept 20211.53911.58361.52931.56991.56991,946,476,945
29 Sept 20211.50571.58801.50731.53841.53842,137,078,480
28 Sept 20211.55701.58381.50131.50581.50582,284,015,860
27 Sept 20211.61841.66081.55761.55901.55902,182,453,957
26 Sept 20211.68251.68251.57361.61581.61583,031,088,384
25 Sept 20211.66561.79621.63771.68181.68184,443,606,816
24 Sept 20211.69741.70811.51851.66701.66704,431,351,262
23 Sept 20211.65961.70831.59301.69881.69882,524,276,123
22 Sept 20211.45291.66431.44331.66431.66433,581,444,740
21 Sept 20211.52231.62631.40781.45491.45494,439,678,814
20 Sept 20211.66321.66811.45601.51071.51074,344,836,281
19 Sept 20211.72481.74071.65061.66241.66241,620,512,307
18 Sept 20211.70841.77271.68371.72481.72481,541,990,842
17 Sept 20211.75271.76851.69371.70771.70771,782,202,308
16 Sept 20211.80841.81651.72811.75451.75452,408,286,257
15 Sept 20211.73621.86261.71221.80681.80683,023,165,921
14 Sept 20211.73671.75571.67811.73491.73492,849,557,784
13 Sept 20211.86631.87201.67601.73491.73494,490,700,866
12 Sept 20211.90922.01161.81381.86561.86565,861,296,355
11 Sept 20211.72412.02101.71701.90381.90386,267,167,128
10 Sept 20211.81931.86841.66331.72471.72474,431,446,480
09 Sept 20211.74821.89821.73471.81931.81934,358,493,391
08 Sept 20211.81931.86071.60791.79781.79785,834,828,512
07 Sept 20212.04702.07411.48101.81611.81618,491,239,387
06 Sept 20212.10112.11172.02542.04632.04633,342,551,386
05 Sept 20212.04212.13122.03852.10052.10053,073,616,205
04 Sept 20212.13952.13952.02682.04312.04313,372,467,569
03 Sept 20212.13882.18592.10062.14082.14083,782,603,799
02 Sept 20212.08392.24892.06242.14182.14185,330,945,873
01 Sept 20212.01422.10641.98472.08462.08463,378,518,333
31 Aug 20211.98972.08721.96702.01602.01603,698,247,481
30 Aug 20212.07152.09651.98021.98651.98653,794,717,463
29 Aug 20212.07052.13311.98352.07532.07533,844,418,432
28 Aug 20212.14122.14222.02142.06862.06863,998,380,882
27 Aug 20211.84792.13911.82502.13892.13895,867,883,801
26 Aug 20211.99152.02281.80601.85071.85074,784,613,148
25 Aug 20211.98592.03601.90011.98931.98935,028,155,246
24 Aug 20212.12782.14821.89451.98261.98266,845,385,333
23 Aug 20211.98812.16161.97552.12592.12597,112,880,574
22 Aug 20211.78891.99541.78651.99181.99184,937,270,591
21 Aug 20211.80351.85611.75271.78781.78783,458,210,779
20 Aug 20211.78851.88951.74511.80381.80386,108,847,892
19 Aug 20211.53201.79691.49721.78141.78146,079,924,934
18 Aug 20211.40061.57151.37331.53431.53433,579,443,422
17 Aug 20211.49721.54871.39251.40221.40222,811,084,816
16 Aug 20211.56381.58461.48261.50241.50243,236,095,334
15 Aug 20211.57941.62171.47101.56471.56474,302,187,437
14 Aug 20211.54221.62311.51001.58071.58075,745,376,433
13 Aug 20211.32701.54771.32401.54061.54065,525,441,787
12 Aug 20211.29511.34591.21831.32061.32064,048,072,370
11 Aug 20211.21281.36581.20801.29671.29674,430,924,853
10 Aug 20211.06541.22801.05331.20891.20892,501,155,517
09 Aug 20211.02881.08191.00591.06721.06721,315,364,324
08 Aug 20211.06151.07681.01451.02971.02971,426,246,752
07 Aug 20211.01081.07001.00671.05981.05981,793,663,069
06 Aug 20210.99531.02640.97981.01031.01031,357,054,687
05 Aug 20210.99141.00320.96380.99530.99531,236,788,198
04 Aug 20210.98421.00180.95070.99110.99111,367,699,474
03 Aug 20210.94270.99360.90910.98080.98081,509,383,333
02 Aug 20210.94690.96920.93280.94310.94311,030,638,658
01 Aug 20210.94930.99730.93560.94830.94831,340,375,988
31 Jul 20210.94220.95820.92690.95100.9510943,816,676
30 Jul 20210.92080.94470.89430.94150.94151,119,755,610
29 Jul 20210.92510.93050.90680.91960.91961,050,511,230
28 Jul 20210.92270.94890.90790.92300.92301,289,613,498
27 Jul 20210.90840.95200.87940.92090.92091,545,786,877
26 Jul 20210.89321.01800.89030.91020.91022,173,172,329
25 Jul 20210.89720.90080.86670.89300.8930753,324,089
24 Jul 20210.87760.90770.87210.89720.8972893,008,382
23 Jul 20210.86130.87680.83410.87700.8770883,965,618
22 Jul 20210.85350.87790.83690.86120.86121,085,282,223
21 Jul 20210.77330.89210.76180.85190.85191,513,158,188
20 Jul 20210.82150.82990.74950.77470.77471,307,165,829
19 Jul 20210.85880.86580.81480.82030.8203776,542,592
18 Jul 20210.85210.88340.85000.86000.8600983,972,051
17 Jul 20210.85110.86720.83740.85170.85171,080,429,095
16 Jul 20210.88590.89900.84630.85270.85271,181,654,683
15 Jul 20210.91200.93050.87350.88460.88461,184,477,327
14 Jul 20210.91620.92720.86830.91100.91101,188,664,704
13 Jul 20210.94620.95220.90550.91640.9164900,794,814
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...