ADAGBP

Cardano (ADAGBP)

ADAGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 0.072919 -0.001661 -2.23% 0.074337 0.07461 0.070765 157,868.00
Oct 29 2020 0.07458 -0.002326 -3.02% 0.076931 0.078159 0.074117 229,666.00
Oct 28 2020 0.076906 -0.00273 -3.43% 0.079285 0.079884 0.074619 201,805.00
Oct 27 2020 0.079636 -0.000336 -0.42% 0.079845 0.081753 0.079036 164,786.00
Oct 26 2020 0.079972 -0.002374 -2.88% 0.08232 0.083139 0.076883 151,228.00
Oct 25 2020 0.082346 -0.001293 -1.55% 0.083486 0.084734 0.082107 152,388.00
Oct 24 2020 0.083639 0.000503 0.61% 0.083147 0.085917 0.081694 153,703.00
Oct 23 2020 0.083136 -0.001968 -2.31% 0.085179 0.085917 0.081694 145,020.00
Oct 22 2020 0.085104 0.004012 4.95% 0.081293 0.086698 0.079326 155,201.00
Oct 21 2020 0.081092 0.001512 1.90% 0.079973 0.08505 0.079189 167,753.00
Oct 20 2020 0.07958 -0.005603 -6.58% 0.085147 0.086449 0.079189 150,280.00
Oct 19 2020 0.085183 0.001053 1.25% 0.084116 0.086449 0.082472 162,347.00
Oct 18 2020 0.08413 0.001124 1.35% 0.083152 0.084217 0.081 148,379.00
Oct 17 2020 0.083006 0.001255 1.54% 0.081737 0.084051 0.081 146,983.00
Oct 16 2020 0.081751 -0.001616 -1.94% 0.083381 0.08419 0.080446 152,519.00
Oct 15 2020 0.083367 -0.000281 -0.34% 0.083498 0.08718 0.081873 208,408.00
Oct 14 2020 0.083648 -0.001508 -1.77% 0.084833 0.08718 0.081993 225,487.00
Oct 13 2020 0.085156 0.00071 0.84% 0.084885 0.088265 0.079607 169,507.00
Oct 12 2020 0.084446 0.001887 2.29% 0.082427 0.087018 0.079607 178,499.00
Oct 11 2020 0.082559 0.001012 1.24% 0.081336 0.084316 0.080699 198,938.00
Oct 10 2020 0.081547 0.002476 3.13% 0.078836 0.085812 0.078787 211,175.00
Oct 09 2020 0.079071 0.004071 5.43% 0.075202 0.079268 0.070364 171,349.00
Oct 08 2020 0.075 0.001465 1.99% 0.073556 0.075751 0.070364 166,960.00
Oct 07 2020 0.073535 0.000783 1.08% 0.072796 0.07404 0.070518 140,074.00
Oct 06 2020 0.072752 -0.003192 -4.20% 0.075935 0.077905 0.071925 175,731.00
Oct 05 2020 0.075944 -0.000451 -0.59% 0.075679 0.077905 0.075029 152,384.00
Oct 04 2020 0.076395 0.00328 4.49% 0.073086 0.076633 0.072249 182,365.00
Oct 03 2020 0.073115 0.000498 0.69% 0.072692 0.074529 0.072474 158,168.00
Oct 02 2020 0.072617 -0.00432 -5.61% 0.076913 0.082016 0.070894 145,239.00
Oct 01 2020 0.076937 -0.002134 -2.70% 0.079151 0.082016 0.074984 178,601.00
Sep 30 2020 0.079071 -0.000561 -0.70% 0.07961 0.081195 0.07645 147,565.00
Sep 29 2020 0.079632 0.001024 1.30% 0.079015 0.083638 0.076978 187,493.00
Sep 28 2020 0.078608 -0.00131 -1.64% 0.080134 0.083638 0.078608 251,184.00
Sep 27 2020 0.079918 0.004113 5.43% 0.075732 0.080937 0.074782 152,739.00
Sep 26 2020 0.075805 -0.000118 -0.16% 0.077036 0.078628 0.073182 299,774.00
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
Aug 25 2020 0.087295 -0.008939 -9.29% 0.096086 0.1161 0.082214 1,909,866.00
Aug 24 2020 0.096234 0.001939 2.06% 0.093923 0.098295 0.09288 1,476,128.00
Aug 23 2020 0.094295 -0.002629 -2.71% 0.097088 0.097761 0.091877 1,454,707.00
Aug 22 2020 0.096924 0.00156 1.64% 0.095052 0.103013 0.091877 1,438,828.00
Aug 21 2020 0.095364 -0.007329 -7.14% 0.102751 0.103013 0.094359 1,480,997.00
Aug 20 2020 0.102693 0.002411 2.40% 0.10015 0.105401 0.097735 1,505,936.00
Aug 19 2020 0.100282 -0.004148 -3.97% 0.104582 0.105401 0.098031 3,007,918.00
Aug 18 2020 0.10443 -0.00355 -3.29% 0.108303 0.110677 0.102872 1,472,570.00
Aug 17 2020 0.10798 0.000899 0.84% 0.106946 0.111668 0.104459 1,511,262.00
Aug 16 2020 0.107081 0.000304 0.28% 0.107225 0.109585 0.104459 1,472,222.00
Aug 15 2020 0.106777 -0.000279 -0.26% 0.107371 0.109585 0.105551 1,482,236.00
Aug 14 2020 0.107056 -0.000874 -0.81% 0.107586 0.110095 0.101939 1,497,133.00
Aug 13 2020 0.10793 0.001931 1.82% 0.106073 0.110095 0.101939 3,310,393.00
Aug 12 2020 0.105999 -0.000021 -0.02% 0.105334 0.107015 0.096255 3,323,178.00
Aug 11 2020 0.10602 -0.004797 -4.33% 0.111058 0.113292 0.10162 3,450,145.00
Aug 10 2020 0.110817 -0.000881 -0.79% 0.112284 0.113292 0.10992 2,756,420.00
Aug 09 2020 0.111698 -0.001113 -0.99% 0.113639 0.118158 0.109946 3,432,833.00
Aug 08 2020 0.112811 0.0053 4.93% 0.107605 0.114678 0.103216 3,166,288.00
Aug 07 2020 0.107511 -0.001811 -1.66% 0.109322 0.112507 0.103216 3,320,981.00
Aug 06 2020 0.109322 -0.000531 -0.48% 0.109776 0.112345 0.107861 3,089,068.00
Aug 05 2020 0.109853 -0.000782 -0.71% 0.110989 0.112239 0.107842 3,233,910.00
Aug 04 2020 0.110635 0.004877 4.61% 0.106532 0.114444 0.105198 3,350,654.00
Aug 03 2020 0.105758 0.002378 2.30% 0.103375 0.108304 0.101967 3,278,376.00
Aug 02 2020 0.10338 -0.009037 -8.04% 0.111934 0.115025 0.10115 4,323,138.00
Aug 01 2020 0.112417 0.004683 4.35% 0.107667 0.113562 0.107047 3,313,591.00


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.