MENU

Recorded history of daily opens, closes, highs and lows for Cardano Denominated in Pound Sterling in 2021

High: 2.2300 on 02/09/2021

Low: 0.2300 on 22/01/2021

Today's Live Rate: 1 ADA 1.5800 GBP

See Today's Cardano Prices in Pound Sterling

Historical Graph For Converting Cardanos into Pound Sterlings in 2021

Loading

Table of 1 Cardano to Pound Sterling Exchange Rate for 2021

Date Open High Low Close

October

Sunday 17 October 2021
1.5700
1.5800
1.5800
1.5900
Saturday 16 October 2021
1.6100
1.6300
1.6100
1.6100
Friday 15 October 2021
1.6200
1.5800
1.5700
1.6100
Thursday 14 October 2021
1.6100
1.6200
1.5800
1.5900
Wednesday 13 October 2021
1.5500
1.5600
1.5400
1.5400
Tuesday 12 October 2021
1.5600
1.5700
1.5400
1.5600
Monday 11 October 2021
1.6200
1.6300
1.6300
1.6300
Sunday 10 October 2021
1.6500
1.6600
1.6500
1.6600
Saturday 9 October 2021
1.6700
1.6800
1.6500
1.6600
Friday 8 October 2021
1.6700
1.6700
1.6800
1.6700
Thursday 7 October 2021
1.6800
1.7100
1.6500
1.6100
Wednesday 6 October 2021
1.6500
1.6400
1.5700
1.6200
Tuesday 5 October 2021
1.6100
1.6400
1.6300
1.6300
Monday 4 October 2021
1.6100
1.6200
1.6100
1.6100
Sunday 3 October 2021
1.6800
1.6900
1.6600
1.6900
Saturday 2 October 2021
1.6800
1.6800
1.6300
1.6400
Friday 1 October 2021
1.6300
1.6600
1.6000
1.5700

September

Thursday 30 September 2021
1.5500
1.5700
1.5400
1.5700
Wednesday 29 September 2021
1.5300
1.5800
1.5600
1.5700
Tuesday 28 September 2021
1.5400
1.5700
1.5500
1.5600
Monday 27 September 2021
1.6000
1.6300
1.6200
1.6400
Sunday 26 September 2021
1.6700
1.6600
1.5800
1.6300
Saturday 25 September 2021
1.7700
1.7500
1.7000
1.7300
Friday 24 September 2021
1.6100
1.6600
1.5600
1.6700
Thursday 23 September 2021
1.6200
1.6400
1.6300
1.6600
Wednesday 22 September 2021
1.6100
1.5600
1.5500
1.5200
Tuesday 21 September 2021
1.5600
1.6100
1.5500
1.5500
Monday 20 September 2021
1.5700
1.5800
1.5400
1.5800
Sunday 19 September 2021
1.7300
1.7200
1.7200
1.7400
Saturday 18 September 2021
1.7400
1.7500
1.7500
1.7500
Friday 17 September 2021
1.7300
1.7300
1.7200
1.7500
Thursday 16 September 2021
1.7800
1.8000
1.7900
1.8000
Wednesday 15 September 2021
1.8600
1.8200
1.7300
1.7200
Tuesday 14 September 2021
1.7300
1.7200
1.7300
1.7300
Monday 13 September 2021
1.7500
1.7900
1.7000
1.7600
Sunday 12 September 2021
1.9300
1.9300
1.8700
1.8500
Saturday 11 September 2021
1.9600
1.9800
1.7500
1.7500
Friday 10 September 2021
1.7200
1.7900
1.7800
1.8200
Thursday 9 September 2021
1.8700
1.8800
1.8500
1.8400
Wednesday 8 September 2021
1.7500
1.7600
1.6500
1.7000
Tuesday 7 September 2021
1.7700
1.9200
1.8700
1.9600
Monday 6 September 2021
2.0600
2.0700
2.0900
2.1000
Sunday 5 September 2021
2.0600
2.0700
2.0600
2.0600
Saturday 4 September 2021
2.1000
2.1200
2.1100
2.1200
Friday 3 September 2021
2.1600
2.1600
2.1300
2.1300
Thursday 2 September 2021
2.1300
2.2100
2.1800
2.2300
Wednesday 1 September 2021
2.0500
2.0600
2.0200
2.0200

August

Tuesday 31 August 2021
2.0300
2.0700
2.0400
2.0000
Monday 30 August 2021
2.0600
2.0400
2.0500
2.0600
Sunday 29 August 2021
2.0800
2.1000
2.0500
2.0400
Saturday 28 August 2021
2.0600
2.0700
2.0600
2.0700
Friday 27 August 2021
2.0700
2.0900
1.9000
1.8800
Thursday 26 August 2021
1.8700
1.9000
1.8800
1.9000
Wednesday 25 August 2021
2.0100
1.9900
1.9100
2.0200
Tuesday 24 August 2021
1.9700
2.1000
2.0900
2.1100
Monday 23 August 2021
2.1000
2.0800
2.0600
2.0500
Sunday 22 August 2021
1.8800
1.9200
1.9200
1.8800
Saturday 21 August 2021
1.8000
1.8100
1.8100
1.8200
Friday 20 August 2021
1.8700
1.8900
1.8100
1.8400
Thursday 19 August 2021
1.5500
1.5400
1.5300
1.5500
Wednesday 18 August 2021
1.4900
1.4500
1.4500
1.4800
Tuesday 17 August 2021
1.5000
1.5200
1.5000
1.5000
Monday 16 August 2021
1.5300
1.5600
1.5600
1.5500
Sunday 15 August 2021
1.5200
1.5400
1.4900
1.5400
Saturday 14 August 2021
1.5900
1.6000
1.5200
1.5700
Friday 13 August 2021
1.4400
1.4800
1.4300
1.4200
Thursday 12 August 2021
1.2400
1.2800
1.3000
1.2800
Wednesday 11 August 2021
1.3300
1.3500
1.2700
1.2900
Tuesday 10 August 2021
1.1200
1.1500
1.0700
1.0600
Monday 9 August 2021
1.0700
1.0600
1.0300
1.0200
Sunday 8 August 2021
1.0500
1.0600
1.0500
1.0700
Saturday 7 August 2021
1.0500
1.0600
1.0400
1.0300
Friday 6 August 2021
1.0100
0.9921
0.9886
0.9925
Thursday 5 August 2021
0.9823
0.9932
0.9668
0.9853
Wednesday 4 August 2021
0.9823
0.9811
0.9538
0.9643
Tuesday 3 August 2021
0.9618
0.9744
0.9313
0.9218
Monday 2 August 2021
0.9574
0.9546
0.9519
0.9762
Sunday 1 August 2021
0.9760
0.9842
0.9827
0.9824

July

Saturday 31 July 2021
0.9403
0.9436
0.9405
0.9344
Friday 30 July 2021
0.9152
0.9091
0.9031
0.9264
Thursday 29 July 2021
0.9187
0.9202
0.9121
0.9168
Wednesday 28 July 2021
0.9332
0.9467
0.9266
0.9131
Tuesday 27 July 2021
0.9171
0.9481
0.9030
0.9007
Monday 26 July 2021
0.9638
0.9762
0.9726
0.9923
Sunday 25 July 2021
0.8773
0.8894
0.8890
0.8932
Saturday 24 July 2021
0.8780
0.8859
0.8740
0.8863
Friday 23 July 2021
0.8511
0.8603
0.8545
0.8704
Thursday 22 July 2021
0.8707
0.8600
0.8498
0.8532
Wednesday 21 July 2021
0.8627
0.8616
0.8290
0.8420
Tuesday 20 July 2021
0.7832
0.7788
0.7540
0.7808
Monday 19 July 2021
0.8235
0.8486
0.8514
0.8634
Sunday 18 July 2021
0.8555
0.8762
0.8676
0.8699
Saturday 17 July 2021
0.8539
0.8525
0.8426
0.8561
Friday 16 July 2021
0.8864
0.8764
0.8523
0.8806
Thursday 15 July 2021
0.8894
0.8922
0.8800
0.8957
Wednesday 14 July 2021
0.9202
0.9261
0.8778
0.8791
Tuesday 13 July 2021
0.9336
0.9404
0.9368
0.9384
Monday 12 July 2021
0.9571
0.9698
0.9677
0.9884
Sunday 11 July 2021
0.9681
0.9712
0.9638
0.9589
Saturday 10 July 2021
0.9607
0.9646
0.9604
0.9682
Friday 9 July 2021
0.9890
0.9874
0.9598
0.9657
Thursday 8 July 2021
0.9935
0.9977
0.9797
0.9968
Wednesday 7 July 2021
1.0300
1.0400
1.0300
1.0400
Tuesday 6 July 2021
1.0300
1.0400
1.0200
1.0500
Monday 5 July 2021
1.0100
1.0200
1.0300
1.0300
Sunday 4 July 2021
1.0400
1.0400
1.0400
1.0400
Saturday 3 July 2021
1.0300
1.0300
1.0100
0.9975
Friday 2 July 2021
0.9915
0.9852
0.9467
0.9413
Thursday 1 July 2021
0.9710
0.9717
0.9494
0.9618

June

Wednesday 30 June 2021
0.9367
0.9749
0.9588
0.9699
Tuesday 29 June 2021
1.0100
1.0200
0.9703
0.9743
Monday 28 June 2021
0.9709
0.9532
0.9471
0.9484
Sunday 27 June 2021
0.9126
0.9145
0.9036
0.9224
Saturday 26 June 2021
0.8934
0.9091
0.8639
0.9065
Friday 25 June 2021
0.9154
0.9626
0.9549
0.9862
Thursday 24 June 2021
0.9798
0.9774
0.9541
0.9501
Wednesday 23 June 2021
0.8881
0.9206
0.8994
0.9123
Tuesday 22 June 2021
0.8575
0.8069
0.7965
0.8625
Monday 21 June 2021
0.9304
0.9519
0.9286
0.9666
Sunday 20 June 2021
0.9991
0.9783
0.9819
1.0200
Saturday 19 June 2021
1.0300
1.0300
1.0300
1.0400
Friday 18 June 2021
1.0200
1.0600
1.0600
1.0700
Thursday 17 June 2021
1.0900
1.0900
1.0900
1.1000
Wednesday 16 June 2021
1.0700
1.0800
1.1000
1.1100
Tuesday 15 June 2021
1.1100
1.1300
1.1200
1.1300
Monday 14 June 2021
1.1200
1.1200
1.0800
1.1000
Sunday 13 June 2021
1.0100
1.0200
1.0200
1.0300
Saturday 12 June 2021
1.0400
1.0500
0.9873
0.9781
Friday 11 June 2021
1.0600
1.0900
1.0700
1.0600
Thursday 10 June 2021
1.0900
1.1200
1.1000
1.1100
Wednesday 9 June 2021
1.1400
1.1200
1.0800
1.1200
Tuesday 8 June 2021
1.0400
1.0900
1.0800
1.0600
Monday 7 June 2021
1.2100
1.2200
1.2100
1.2100
Sunday 6 June 2021
1.1900
1.1900
1.1900
1.1900
Saturday 5 June 2021
1.1900
1.1900
1.2000
1.2600
Friday 4 June 2021
1.2100
1.2200
1.1800
1.1500
Thursday 3 June 2021
1.2900
1.3100
1.2600
1.2600
Wednesday 2 June 2021
1.2700
1.2600
1.2400
1.2500
Tuesday 1 June 2021
1.2000
1.2200
1.1800
1.2200

May

Monday 31 May 2021
1.1900
1.1900
1.1400
1.1500
Sunday 30 May 2021
1.1500
1.1900
1.1400
1.1500
Saturday 29 May 2021
0.9891
1.0300
1.0400
1.0700
Friday 28 May 2021
1.0900
1.1100
1.0600
1.0800
Thursday 27 May 2021
1.2100
1.2300
1.2100
1.2100
Wednesday 26 May 2021
1.2300
1.2800
1.2300
1.2500
Tuesday 25 May 2021
1.1000
1.0700
1.0500
1.1100
Monday 24 May 2021
1.0600
1.0800
1.0200
1.0200
Sunday 23 May 2021
0.8233
0.9039
0.8851
1.0100
Saturday 22 May 2021
1.0800
1.1200
1.0400
1.0100
Friday 21 May 2021
1.0600
1.2000
1.2000
1.2100
Thursday 20 May 2021
1.2400
1.3500
1.1600
1.2200
Wednesday 19 May 2021
1.2300
1.1200
1.1900
1.2100
Tuesday 18 May 2021
1.4100
1.4900
1.4700
1.4800
Monday 17 May 2021
1.4400
1.5600
1.5200
1.5200
Sunday 16 May 2021
1.6200
1.6900
1.6900
1.6900
Saturday 15 May 2021
1.6000
1.6300
1.5000
1.5000
Friday 14 May 2021
1.3600
1.3700
1.3300
1.3000
Thursday 13 May 2021
1.3600
1.3300
1.1600
1.2200
Wednesday 12 May 2021
1.2100
1.2400
1.2200
1.2700
Tuesday 11 May 2021
1.2400
1.2300
1.1700
1.1800
Monday 10 May 2021
1.2500
1.2500
1.2400
1.2900
Sunday 9 May 2021
1.3000
1.3000
1.2300
1.2300
Saturday 8 May 2021
1.1200
1.1500
1.1500
1.1500
Friday 7 May 2021
1.2200
1.2400
1.1700
1.1700
Thursday 6 May 2021
1.1700
1.1900
1.0700
1.0400
Wednesday 5 May 2021
0.9987
1.0100
0.9575
0.9426
Tuesday 4 May 2021
0.9308
0.9648
0.9376
0.9538
Monday 3 May 2021
0.9676
0.9901
0.9759
0.9729
Sunday 2 May 2021
0.9662
0.9706
0.9475
0.9602
Saturday 1 May 2021
0.9649
0.9728
0.9621
0.9791

April

Friday 30 April 2021
0.9794
0.9932
0.9651
0.9785
Thursday 29 April 2021
0.9750
0.9926
0.9945
0.9760
Wednesday 28 April 2021
0.9259
0.9356
0.9096
0.9034
Tuesday 27 April 2021
0.9472
0.9551
0.9049
0.9123
Monday 26 April 2021
0.8787
0.8914
0.8629
0.8826
Sunday 25 April 2021
0.8226
0.8201
0.7885
0.7839
Saturday 24 April 2021
0.8197
0.8207
0.8146
0.8548
Friday 23 April 2021
0.7944
0.8129
0.7290
0.7377
Thursday 22 April 2021
0.8914
0.8912
0.8520
0.8740
Wednesday 21 April 2021
0.9064
0.9056
0.8816
0.9075
Tuesday 20 April 2021
0.8543
0.8708
0.8228
0.8130
Monday 19 April 2021
0.8464
0.9063
0.8826
0.9426
Sunday 18 April 2021
0.9035
0.8921
0.8580
0.8736
Saturday 17 April 2021
0.9994
1.0100
1.0100
1.0400
Friday 16 April 2021
1.0200
1.0200
1.0100
1.0300
Thursday 15 April 2021
1.0800
1.0800
1.0400
1.0400
Wednesday 14 April 2021
1.0400
1.0700
1.0500
1.1000
Tuesday 13 April 2021
1.0100
1.0300
0.9570
0.9381
Monday 12 April 2021
0.9309
0.9542
0.9384
0.9615
Sunday 11 April 2021
0.9048
0.9251
0.8835
0.8819
Saturday 10 April 2021
0.8980
0.8963
0.8929
0.9064
Friday 9 April 2021
0.8772
0.8867
0.8810
0.8909
Thursday 8 April 2021
0.9129
0.9337
0.8440
0.8583
Wednesday 7 April 2021
0.8699
0.9690
0.8612
0.9113
Tuesday 6 April 2021
0.8565
0.8845
0.8418
0.8734
Monday 5 April 2021
0.8455
0.8704
0.8400
0.8586
Sunday 4 April 2021
0.8667
0.9000
0.8450
0.8454
Saturday 3 April 2021
0.8580
0.8997
0.8570
0.8627
Friday 2 April 2021
0.8653
0.8747
0.8510
0.8603
Thursday 1 April 2021
0.8833
0.8833
0.8400
0.8707

March

Wednesday 31 March 2021
0.8741
0.9000
0.8675
0.8815
Tuesday 30 March 2021
0.8672
0.8925
0.8597
0.8736
Monday 29 March 2021
0.8542
0.8831
0.8500
0.8665
Sunday 28 March 2021
0.8815
0.8995
0.8418
0.8566
Saturday 27 March 2021
0.8062
0.9350
0.8040
0.8849
Friday 26 March 2021
0.7865
0.8386
0.7700
0.8033
Thursday 25 March 2021
0.8111
0.8558
0.7650
0.7882
Wednesday 24 March 2021
0.7960
0.8533
0.7840
0.8152
Tuesday 23 March 2021
0.8602
0.8757
0.7723
0.7984
Monday 22 March 2021
0.8670
0.8985
0.8378
0.8602
Sunday 21 March 2021
0.9390
0.9484
0.8671
0.8700
Saturday 20 March 2021
0.8850
0.9700
0.8550
0.9360
Friday 19 March 2021
0.9894
1.0600
0.8810
0.8875
Thursday 18 March 2021
0.9036
1.0288
0.8700
0.9809
Wednesday 17 March 2021
0.7434
0.9200
0.7239
0.9005
Tuesday 16 March 2021
0.7609
0.7718
0.7216
0.7456
Monday 15 March 2021
0.7892
0.7948
0.7600
0.7600
Sunday 14 March 2021
0.7443
0.8560
0.7100
0.7950
Saturday 13 March 2021
0.8108
0.8108
0.7400
0.7458
Friday 12 March 2021
0.8203
0.8400
0.7950
0.8049
Thursday 11 March 2021
0.8650
0.8900
0.8013
0.8137
Wednesday 10 March 2021
0.8076
0.8869
0.8069
0.8597
Tuesday 9 March 2021
0.8257
0.8533
0.8000
0.8072
Monday 8 March 2021
0.8160
0.8337
0.8003
0.8233
Sunday 7 March 2021
0.8405
0.8584
0.7833
0.8160
Saturday 6 March 2021
0.8000
0.8671
0.7467
0.8400
Friday 5 March 2021
0.8864
0.8881
0.7668
0.8007
Thursday 4 March 2021
0.8779
0.9096
0.8700
0.8749
Wednesday 3 March 2021
0.9375
0.9375
0.8500
0.8779
Tuesday 2 March 2021
0.9440
0.9850
0.8868
0.9352
Monday 1 March 2021
0.9470
0.9850
0.8357
0.9441

February

Sunday 28 February 2021
0.8981
1.0720
0.8802
0.9529
Saturday 27 February 2021
0.7653
0.9348
0.7137
0.8945
Friday 26 February 2021
0.7508
0.8328
0.7166
0.7664
Thursday 25 February 2021
0.6756
0.7725
0.6350
0.7482
Wednesday 24 February 2021
0.7892
0.8100
0.5800
0.6820
Tuesday 23 February 2021
0.7888
0.9500
0.6186
0.7876
Monday 22 February 2021
0.7950
0.8383
0.7643
0.7857
Sunday 21 February 2021
0.6660
0.8585
0.6537
0.8015
Saturday 20 February 2021
0.6586
0.6800
0.6321
0.6630
Friday 19 February 2021
0.6490
0.6932
0.6457
0.6537
Thursday 18 February 2021
0.6430
0.6500
0.5967
0.6429
Wednesday 17 February 2021
0.6233
0.6600
0.6042
0.6296
Tuesday 16 February 2021
0.6206
0.6599
0.5000
0.6216
Monday 15 February 2021
0.6673
0.6692
0.5700
0.6125
Sunday 14 February 2021
0.6708
0.6900
0.6000
0.6617
Saturday 13 February 2021
0.6845
0.7000
0.6300
0.6743
Friday 12 February 2021
0.6786
0.7198
0.6130
0.6824
Thursday 11 February 2021
0.5138
0.7200
0.5138
0.6813
Wednesday 10 February 2021
0.4949
0.5200
0.4850
0.5126
Tuesday 9 February 2021
0.4800
0.5300
0.4630
0.4919
Monday 8 February 2021
0.4636
0.5290
0.4200
0.4881
Sunday 7 February 2021
0.4108
0.4897
0.3000
0.4600
Saturday 6 February 2021
0.3240
0.4300
0.3222
0.4122
Friday 5 February 2021
0.3273
0.3299
0.3051
0.3235
Thursday 4 February 2021
0.3144
0.3300
0.3050
0.3251
Wednesday 3 February 2021
0.3050
0.3400
0.2860
0.3126
Tuesday 2 February 2021
0.2512
0.3109
0.2432
0.2959
Monday 1 February 2021
0.2637
0.2738
0.2470
0.2542

January

Sunday 31 January 2021
0.2538
0.2740
0.2480
0.2669
Saturday 30 January 2021
0.2530
0.2955
0.2432
0.2549
Friday 29 January 2021
0.2293
0.2589
0.2249
0.2528
Thursday 28 January 2021
0.2461
0.2570
0.2218
0.2307
Wednesday 27 January 2021
0.2501
0.2595
0.2370
0.2509
Tuesday 26 January 2021
0.2579
0.2800
0.2496
0.2530
Monday 25 January 2021
0.2525
0.2711
0.2490
0.2596
Sunday 24 January 2021
0.2621
0.2717
0.2474
0.2532
Saturday 23 January 2021
0.2300
0.2992
0.1927
0.2633
Friday 22 January 2021
0.0010
0.4905
0.0010
0.2300