ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ADAGBP Cardano

0.5123
-0.002 (-0.39%)
07:44:37 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Cardano ADAGBP Crypto 22,786,783,774 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.002 -0.39% 0.5123 0.5122 0.5126
Open Price High Price Low Price Prev. Close 52 Week Range
0.513 0.5184 0.503 0.5143 0.1762 - 0.6308
Exchange Last Trade Size Trade Price Currency
GDAX 07:40:41 54.13 0.5123 GBP
Price x Volume Volume Base Symbol Related Pairs
98,339.95 191,415.23 ADA ADAEUR ADAUSD ADABTC

ADAGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.49890.53520.4753566,207.640.01342.69%
1 Month0.48910.63080.445965,989.440.02324.74%
3 Months0.44120.63080.3532912,159.170.071116.12%
6 Months0.20160.63080.19691,239,014.820.3107154.12%
1 Year0.2850.63080.17621,210,771.920.227379.75%
3 Years0.85246.000.1764,083,441.27-0.3401-39.90%
5 Years0.0516146.000.021229,705,666.460.460686892.57%

ADAGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.512 -0.011 -2.10% 0.5242 0.5275 0.4996 553,104.00
Mar 26 2024 0.523 0.0067 1.30% 0.5166 0.5352 0.5021 1,165,538.00
Mar 25 2024 0.5163 0.0038 0.74% 0.5125 0.525 0.5034 954,365.00
Mar 24 2024 0.5125 0.0148 2.97% 0.4944 0.5143 0.4944 260,562.00
Mar 23 2024 0.4977 0.0122 2.51% 0.4871 0.5072 0.486 191,898.00
Mar 22 2024 0.4855 -0.0139 -2.78% 0.4982 0.510 0.4753 397,639.00
Mar 21 2024 0.4994 -0.0007 -0.14% 0.4989 0.5119 0.4859 440,343.00
Mar 20 2024 0.5001 0.0384 8.32% 0.460 0.5043 0.445 869,650.00
Mar 19 2024 0.4617 -0.0597 -11.45% 0.5174 0.5198 0.4505 1,062,660.00
Mar 18 2024 0.5214 -0.0108 -2.03% 0.5315 0.5476 0.5043 506,588.00
Mar 17 2024 0.5322 0.0152 2.94% 0.518 0.5403 0.4937 556,162.00
Mar 16 2024 0.517 -0.0545 -9.54% 0.5684 0.5769 0.512 629,667.00
Mar 15 2024 0.5715 -0.026 -4.35% 0.5925 0.5982 0.530 1,547,410.00
Mar 14 2024 0.5975 0.0022 0.37% 0.5975 0.6308 0.578 856,426.00
Mar 13 2024 0.5953 0.0141 2.43% 0.582 0.6012 0.5746 1,135,503.00
Mar 12 2024 0.5812 -0.0162 -2.71% 0.5943 0.5989 0.5554 910,428.00
Mar 11 2024 0.5974 0.0443 8.01% 0.5549 0.6119 0.5339 2,166,410.00
Mar 10 2024 0.5531 -0.0263 -4.54% 0.5768 0.5778 0.5428 499,414.00
Mar 09 2024 0.5794 0.016 2.84% 0.5635 0.580 0.5625 257,094.00
Mar 08 2024 0.5634 -0.0181 -3.11% 0.5826 0.5898 0.5451 581,755.00
Mar 07 2024 0.5815 0.0071 1.24% 0.5773 0.590 0.5645 1,004,024.00
Mar 06 2024 0.5744 0.0244 4.44% 0.5445 0.592 0.5245 1,084,200.00
Mar 05 2024 0.550 -0.0601 -9.85% 0.6052 0.6238 0.450 2,795,102.00
Mar 04 2024 0.6101 0.036 6.27% 0.5752 0.6296 0.5711 1,242,630.00
Mar 03 2024 0.5741 -0.012 -2.05% 0.5856 0.5864 0.5451 605,390.00
Mar 02 2024 0.5861 0.0205 3.62% 0.5672 0.6026 0.5672 1,106,349.00
Mar 01 2024 0.5656 0.0441 8.46% 0.5183 0.5656 0.5181 1,328,941.00
Feb 29 2024 0.5215 0.038 7.86% 0.4891 0.5576 0.4844 2,338,436.00
Feb 28 2024 0.4835 -0.0067 -1.37% 0.4909 0.5208 0.4734 2,101,720.00
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock