ADAGBP

Cardano Historical Data - ADAGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Cardano ADAGBP Crypto 14,140,665,905 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.0013 -0.39% 0.3336 0.3334 0.3338
Open Price High Price Low Price Prev. Close 52 Week Range
0.3345 0.3362 0.3295 0.3349 0.1986 - 0.9509
Exchange Last Trade Size Trade Price Currency
BINA 02:42:05 497.10 0.3336 GBP
Price x Volume Volume Base Symbol Related Pairs
299,538.12 900,604.56 ADA ADAEUR ADAUSD ADABTC

ADAGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.31750.3395160.29521,937,993.540.01615.07%
1 Month0.23040.3395160.22512,297,766.290.103244.79%
3 Months0.29950.3395160.19861,578,429.740.034111.39%
6 Months0.41230.4900.19862,058,809.03-0.0787-19.09%
1 Year0.77880.95090.19863,221,842.32-0.4452-57.16%
3 Years0.0439436.000.02124,418,697.880.289657659.17%
5 Years0.1001856.000.021255,468,022.620.233415232.98%

ADAGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 0.3359 0.0101 3.10% 0.3275 0.339516 0.3244 1,423,447.00
03 Feb 2023 0.3258 0.0057 1.78% 0.3215 0.3373 0.3198 2,295,811.00
02 Feb 2023 0.3201 0.0042 1.33% 0.3164 0.324 0.3017 1,186,940.00
01 Feb 2023 0.3159 0.0151 5.02% 0.3019 0.3247 0.2982 2,011,093.00
31 Jan 2023 0.3008 -0.0178 -5.59% 0.3198 0.321 0.2952 2,995,364.00
30 Jan 2023 0.3186 0.0103 3.34% 0.3081 0.3219 0.3044 2,282,935.00
29 Jan 2023 0.3083 -0.0049 -1.56% 0.3175 0.329908 0.3053 1,370,361.00
28 Jan 2023 0.3132 0.0072 2.35% 0.3056 0.3153 0.29153 1,636,139.00
27 Jan 2023 0.306 0.0049 1.63% 0.3019 0.3134 0.300 1,770,429.00
26 Jan 2023 0.3011 0.0105 3.61% 0.3068 0.315633 0.2818 2,202,520.00
25 Jan 2023 0.2906 -0.0124 -4.09% 0.3033 0.3086 0.2885 950,436.00
24 Jan 2023 0.303 -0.0003 -0.10% 0.319656 0.319656 0.2964 911,294.00
23 Jan 2023 0.3033 0.0055 1.85% 0.2983 0.3125 0.2928 2,067,546.00
22 Jan 2023 0.2978 0.0051 1.74% 0.2945 0.3071 0.2876 2,118,756.00
21 Jan 2023 0.2927 0.0195 7.14% 0.2716 0.2929 0.2698 2,351,829.00
20 Jan 2023 0.2732 0.0092 3.48% 0.2654 0.2768 0.265 957,862.00
19 Jan 2023 0.264 -0.0181 -6.42% 0.281 0.2873 0.2618 2,557,662.00
18 Jan 2023 0.2821 -0.0045 -1.57% 0.2861 0.291 0.2806 1,892,590.00
17 Jan 2023 0.2866 0.0004 0.14% 0.290 0.297 0.2773 3,982,381.00
16 Jan 2023 0.2862 -0.003 -1.04% 0.2881 0.2889 0.2766 2,576,228.00
15 Jan 2023 0.2892 0.0071 2.52% 0.2836 0.3024 0.271 6,195,037.00
14 Jan 2023 0.2821 0.0119 4.40% 0.2698 0.2866 0.2652 3,226,968.00
13 Jan 2023 0.2702 0.0063 2.39% 0.2656 0.2743 0.259 2,369,638.00
12 Jan 2023 0.2639 -0.0005 -0.19% 0.278991 0.279279 0.2536 1,327,678.00
11 Jan 2023 0.2644 0.0047 1.81% 0.2603 0.2673 0.2525 2,134,809.00
10 Jan 2023 0.2597 0.0175 7.23% 0.250 0.2859 0.2439 5,859,032.00
09 Jan 2023 0.2422 0.0134 5.86% 0.2292 0.2449 0.2268 2,802,844.00
08 Jan 2023 0.2288 -0.0017 -0.74% 0.2304 0.241182 0.2251 879,810.00
07 Jan 2023 0.2305 0.0048 2.13% 0.2258 0.240389 0.225 2,124,743.00
06 Jan 2023 0.2257 0.0038 1.71% 0.2221 0.232381 0.2191 1,230,570.00
05 Jan 2023 0.2219 0.0107 5.07% 0.2108 0.2298 0.2102 2,225,266.00
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230204 15:42:19