ADAGBP

Cardano Historical Data

Name Symbol Market Market Cap ($) Algorithm
Cardano ADAGBP Crypto 2,931,947,216 Not Mineable
  Change % Change Current Price Bid Offer
-0.0019 -2.48% 0.074564 0.073871 0.074515
High Low Open Prev. Close 52 Week Range
0.078628 0.073182 0.077036 0.076464 0.0212 - 0.250
Exchange Time Size Trade Price Currency
CXIO 12:06:21 506.98 0.074564 GBP
Price x Volume Volume Base Symbol Related Pairs
18,535.02 251,980.00 ADA ADAEUR ADAUSD ADABTC

ADAGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0705820.0779140.060659168,503.240.0039825.64%
1 Month0.0835370.0969170.060659641,278.89-0.008973-10.74%
3 Months0.0777170.121970.0606592,065,992.40-0.003153-4.06%
6 Months0.02510.2368990.02291,126,786.990.049464197.07%
1 Year0.0317560.2500.021240,057,461.390.042808134.80%
3 Years0.0161810.5757660.012954105,351,369.310.058383360.81%
5 Years0.0161810.5757660.012954105,351,369.310.058383360.81%

ADAGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.075923 0.010381 15.84% 0.065498 0.077914 0.060659 158,362.00
Sep 24 2020 0.065542 0.002055 3.24% 0.064572 0.066176 0.060659 261,318.00
Sep 23 2020 0.063487 -0.001134 -1.75% 0.064669 0.066094 0.062972 115,419.00
Sep 22 2020 0.064621 0.000932 1.46% 0.062972 0.066094 0.062972 165,023.00
Sep 21 2020 0.063689 -0.005951 -8.55% 0.069658 0.069948 0.061691 184,178.00
Sep 20 2020 0.06964 -0.001651 -2.32% 0.071273 0.072716 0.068611 146,309.00
Sep 19 2020 0.071291 0.001053 1.50% 0.070582 0.073408 0.070103 148,911.00
Sep 18 2020 0.070238 -0.003404 -4.62% 0.073447 0.073861 0.070103 191,761.00
Sep 17 2020 0.073642 0.002283 3.20% 0.071455 0.073861 0.071119 157,193.00
Sep 16 2020 0.071359 -0.001597 -2.19% 0.072956 0.077017 0.070061 164,232.00
Sep 15 2020 0.072956 -0.002891 -3.81% 0.075751 0.077017 0.072924 148,339.00
Sep 14 2020 0.075847 0.00081 1.08% 0.0746 0.076517 0.073651 156,766.00
Sep 13 2020 0.075037 -0.001867 -2.43% 0.077055 0.078718 0.07298 194,621.00
Sep 12 2020 0.076904 0.000025 0.03% 0.076722 0.077774 0.073729 136,703.00
Sep 11 2020 0.076879 0.000066 0.09% 0.077191 0.077191 0.073729 142,500.00
Sep 10 2020 0.076813 0.004573 6.33% 0.072877 0.078503 0.072877 195,905.00
Sep 09 2020 0.07224 0.001389 1.96% 0.070697 0.074138 0.06954 151,687.00
Sep 08 2020 0.070851 -0.000513 -0.72% 0.071893 0.074274 0.068679 195,977.00
Sep 07 2020 0.071364 0.00000800 0.01% 0.071041 0.072921 0.065034 197,096.00
Sep 06 2020 0.071356 0.003156 4.63% 0.068012 0.072921 0.065034 1,284,666.00
Sep 05 2020 0.0682 -0.009591 -12.33% 0.077303 0.079074 0.06601 1,731,790.00
Sep 04 2020 0.077791 0.004835 6.63% 0.072753 0.088719 0.071055 1,802,495.00
Sep 03 2020 0.072956 -0.014378 -16.46% 0.087155 0.095506 0.071055 2,007,315.00
Sep 02 2020 0.087334 -0.007449 -7.86% 0.094676 0.095506 0.084621 2,176,597.00
Sep 01 2020 0.094783 0.002578 2.80% 0.092525 0.096917 0.089937 1,518,584.00
Aug 31 2020 0.092205 0.003389 3.82% 0.08942 0.095572 0.086284 1,460,167.00
Aug 30 2020 0.088816 0.00000100 0.00% 0.088741 0.09051 0.086707 1,264,620.00
Aug 29 2020 0.088815 0.005711 6.87% 0.083537 0.090024 0.082403 1,497,262.00
Aug 28 2020 0.083104 0.001015 1.24% 0.081847 0.08504 0.081558 1,590,140.00
Aug 27 2020 0.082089 -0.00512 -5.87% 0.087457 0.08832 0.078648 1,988,106.00
Aug 26 2020 0.087209 -0.000086 -0.10% 0.086723 0.090123 0.085241 2,293,256.00
See More Historical Prices »


Your Recent History
COIN
ADAGBP
Cardano
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.