Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ADAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.3816 | 0.0132 | 3.58% | 0.3677 | 0.3837 | 0.343 | 556,414.00 |
| Apr 18 2024 | 0.3684 | 0.0122 | 3.43% | 0.3568 | 0.3705 | 0.3493 | 374,237.00 |
| Apr 17 2024 | 0.3562 | -0.0131 | -3.55% | 0.3672 | 0.3739 | 0.3448 | 585,363.00 |
| Apr 16 2024 | 0.3693 | -0.0018 | -0.49% | 0.3698 | 0.3849 | 0.3538 | 468,579.00 |
| Apr 15 2024 | 0.3711 | -0.0071 | -1.88% | 0.3753 | 0.3978 | 0.3537 | 947,180.00 |
| Apr 14 2024 | 0.3782 | 0.0096 | 2.60% | 0.3647 | 0.3918 | 0.3538 | 2,619,130.00 |
| Apr 13 2024 | 0.3686 | -0.0373 | -9.19% | 0.4044 | 0.417 | 0.330 | 2,481,198.00 |
| Apr 12 2024 | 0.4059 | -0.0608 | -13.03% | 0.4682 | 0.4722 | 0.380 | 1,820,992.00 |
| Apr 11 2024 | 0.4667 | -0.0005 | -0.11% | 0.4674 | 0.4733 | 0.4595 | 195,086.00 |
| Apr 10 2024 | 0.4672 | -0.0004 | -0.09% | 0.465 | 0.470 | 0.4428 | 440,558.00 |
| Apr 09 2024 | 0.4676 | -0.0163 | -3.37% | 0.4841 | 0.4908 | 0.4663 | 328,028.00 |
| Apr 08 2024 | 0.4839 | 0.0189 | 4.06% | 0.4639 | 0.4856 | 0.4572 | 1,081,663.00 |
| Apr 07 2024 | 0.465 | 0.0044 | 0.96% | 0.4597 | 0.469 | 0.4586 | 320,106.00 |
| Apr 06 2024 | 0.4606 | 0.0067 | 1.48% | 0.4524 | 0.4642 | 0.4521 | 154,525.00 |
| Apr 05 2024 | 0.4539 | -0.0065 | -1.41% | 0.4599 | 0.4623 | 0.4436 | 340,383.00 |
| Apr 04 2024 | 0.4604 | 0.008 | 1.77% | 0.4496 | 0.4716 | 0.4425 | 537,942.00 |
| Apr 03 2024 | 0.4524 | -0.0093 | -2.01% | 0.4624 | 0.4729 | 0.4486 | 541,243.00 |
| Apr 02 2024 | 0.4617 | -0.0345 | -6.95% | 0.4946 | 0.4952 | 0.4572 | 1,012,172.00 |
| Apr 01 2024 | 0.4962 | -0.0148 | -2.90% | 0.5111 | 0.5136 | 0.4825 | 410,127.00 |
| Mar 31 2024 | 0.511 | 0.0021 | 0.41% | 0.5079 | 0.5151 | 0.5051 | 318,552.00 |
| Mar 30 2024 | 0.5089 | -0.0173 | -3.29% | 0.5257 | 0.530 | 0.500 | 441,758.00 |
| Mar 29 2024 | 0.5262 | 0.011 | 2.14% | 0.5148 | 0.528 | 0.503 | 622,236.00 |
| Mar 28 2024 | 0.5152 | 0.0032 | 0.62% | 0.513 | 0.5204 | 0.503 | 387,951.00 |
| 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 |
| Feb 27 2024 | 0.4902 | 0.0061 | 1.26% | 0.4875 | 0.495 | 0.4664 | 775,569.00 |
| Feb 26 2024 | 0.4841 | 0.0169 | 3.62% | 0.4655 | 0.4892 | 0.4524 | 1,308,356.00 |
| Feb 25 2024 | 0.4672 | -0.0038 | -0.81% | 0.4711 | 0.4742 | 0.4584 | 264,201.00 |
| Feb 24 2024 | 0.471 | 0.0094 | 2.04% | 0.4619 | 0.4737 | 0.4497 | 263,192.00 |
| Feb 23 2024 | 0.4616 | -0.0019 | -0.41% | 0.4631 | 0.4698 | 0.4489 | 800,674.00 |
| Feb 22 2024 | 0.4635 | -0.0103 | -2.17% | 0.4737 | 0.4798 | 0.460 | 541,424.00 |
| Feb 21 2024 | 0.4738 | -0.0195 | -3.95% | 0.4927 | 0.494 | 0.4568 | 747,378.00 |
| Feb 20 2024 | 0.4933 | -0.0077 | -1.54% | 0.5029 | 0.5081 | 0.4731 | 861,674.00 |
| Feb 19 2024 | 0.501 | 0.0116 | 2.37% | 0.4909 | 0.5061 | 0.4894 | 764,581.00 |
| Feb 18 2024 | 0.4894 | 0.006 | 1.24% | 0.4854 | 0.5071 | 0.485 | 1,319,349.00 |
| Feb 17 2024 | 0.4834 | 0.0094 | 1.98% | 0.4738 | 0.485 | 0.4522 | 909,260.00 |
| Feb 16 2024 | 0.474 | -0.0075 | -1.56% | 0.485 | 0.486 | 0.4616 | 1,121,408.00 |
| Feb 15 2024 | 0.4815 | 0.0253 | 5.55% | 0.4573 | 0.486 | 0.4543 | 1,560,114.00 |
| Feb 14 2024 | 0.4562 | 0.0239 | 5.53% | 0.4328 | 0.4632 | 0.4293 | 1,445,716.00 |
| Feb 13 2024 | 0.4323 | -0.0103 | -2.33% | 0.4419 | 0.4445 | 0.4245 | 326,532.00 |
| Feb 12 2024 | 0.4426 | 0.0184 | 4.34% | 0.4242 | 0.447 | 0.4125 | 1,071,693.00 |
| Feb 11 2024 | 0.4242 | -0.0086 | -1.99% | 0.4322 | 0.4447 | 0.4204 | 517,244.00 |
| Feb 10 2024 | 0.4328 | 0.0103 | 2.44% | 0.423 | 0.4395 | 0.4057 | 627,889.00 |
| Feb 09 2024 | 0.4225 | 0.0033 | 0.79% | 0.4189 | 0.437 | 0.4184 | 1,277,346.00 |
| Feb 08 2024 | 0.4192 | 0.0222 | 5.59% | 0.3989 | 0.4251 | 0.398 | 1,491,552.00 |
| Feb 07 2024 | 0.397 | 0.0013 | 0.33% | 0.3954 | 0.3977 | 0.3754 | 582,903.00 |
| Feb 06 2024 | 0.3957 | 0.0025 | 0.64% | 0.3939 | 0.3999 | 0.3803 | 355,010.00 |
| Feb 05 2024 | 0.3932 | 0.0007 | 0.18% | 0.3903 | 0.4021 | 0.3873 | 284,631.00 |
| Feb 04 2024 | 0.3925 | -0.0124 | -3.06% | 0.4053 | 0.4053 | 0.3923 | 146,646.00 |
| Feb 03 2024 | 0.4049 | -0.0018 | -0.44% | 0.4067 | 0.416 | 0.4049 | 732,947.00 |
| Feb 02 2024 | 0.4067 | 0.0099 | 2.49% | 0.398 | 0.4105 | 0.3955 | 731,783.00 |
| Feb 01 2024 | 0.3968 | 0.0039 | 0.99% | 0.3929 | 0.3981 | 0.3839 | 513,756.00 |
| Jan 31 2024 | 0.3929 | -0.0123 | -3.04% | 0.4062 | 0.4088 | 0.389 | 729,931.00 |
| Jan 30 2024 | 0.4052 | -0.007 | -1.70% | 0.4136 | 0.4218 | 0.4041 | 1,305,446.00 |
| Jan 29 2024 | 0.4122 | 0.0263 | 6.82% | 0.3851 | 0.4155 | 0.3813 | 827,604.00 |
| Jan 28 2024 | 0.3859 | 0.0024 | 0.63% | 0.3832 | 0.3941 | 0.381 | 1,161,034.00 |
| Jan 27 2024 | 0.3835 | 0.0014 | 0.37% | 0.382 | 0.386 | 0.3751 | 287,792.00 |
| Jan 26 2024 | 0.3821 | 0.0149 | 4.06% | 0.3672 | 0.3855 | 0.3645 | 2,070,757.00 |
| Jan 25 2024 | 0.3672 | -0.0082 | -2.18% | 0.3744 | 0.380 | 0.3618 | 1,167,252.00 |
| Jan 24 2024 | 0.3754 | 0.0003 | 0.08% | 0.3757 | 0.3769 | 0.366 | 814,217.00 |
| Jan 23 2024 | 0.3751 | -0.0004 | -0.11% | 0.3762 | 0.382 | 0.3532 | 1,771,915.00 |
| Jan 22 2024 | 0.3755 | -0.021 | -5.30% | 0.463221 | 0.463221 | 0.3751 | 1,012,318.00 |
| Jan 21 2024 | 0.3965 | -0.0097 | -2.39% | 0.407 | 0.4098 | 0.3964 | 195,786.00 |
| Jan 20 2024 | 0.4062 | 0.0106 | 2.68% | 0.3971 | 0.408 | 0.3928 | 740,238.00 |
