Identifier on Binance: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.8054 AUD |
479,756.3000 ADA |
0.8188 AUD |
0.7893 AUD |
0.7930 AUD |
0.7893 AUD |
| 2022-05-17 |
0.8198 AUD |
897,842.5000 ADA |
0.7981 AUD |
0.7856 AUD |
0.8048 AUD |
0.8240 AUD |
| 2022-05-16 |
0.8304 AUD |
1,231,908.4000 ADA |
0.8580 AUD |
0.7870 AUD |
0.8057 AUD |
0.8038 AUD |
| 2022-05-15 |
0.8036 AUD |
1,020,401.2000 ADA |
0.7756 AUD |
0.7423 AUD |
0.7522 AUD |
0.8538 AUD |
| 2022-05-14 |
0.7557 AUD |
1,388,549.2000 ADA |
0.7625 AUD |
0.7060 AUD |
0.7194 AUD |
0.7694 AUD |
| 2022-05-13 |
0.8043 AUD |
4,000,516.8000 ADA |
0.6812 AUD |
0.6762 AUD |
0.7202 AUD |
0.7552 AUD |
| 2022-05-12 |
0.6482 AUD |
8,302,276.5000 ADA |
0.7419 AUD |
0.5159 AUD |
0.6126 AUD |
0.6847 AUD |
| 2022-05-11 |
0.8188 AUD |
6,068,026.3630 ADA |
0.9083 AUD |
0.6800 AUD |
0.7392 AUD |
0.7258 AUD |
| 2022-05-10 |
0.9349 AUD |
3,897,346.7000 ADA |
0.8713 AUD |
0.8420 AUD |
0.9040 AUD |
0.9140 AUD |
| 2022-05-09 |
0.9556 AUD |
2,746,277.7610 ADA |
1.0490 AUD |
0.8784 AUD |
0.9118 AUD |
0.9011 AUD |
| 2022-05-08 |
1.0526 AUD |
722,068.3000 ADA |
1.0760 AUD |
1.0270 AUD |
1.0480 AUD |
1.0460 AUD |
| 2022-05-07 |
1.0918 AUD |
507,805.5000 ADA |
1.1072 AUD |
1.0588 AUD |
1.0869 AUD |
1.0794 AUD |
| 2022-05-06 |
1.1077 AUD |
1,054,590.5000 ADA |
1.1063 AUD |
1.0763 AUD |
1.1068 AUD |
1.1069 AUD |
| 2022-05-05 |
1.1696 AUD |
1,694,542.2000 ADA |
1.2405 AUD |
1.0922 AUD |
1.1197 AUD |
1.1197 AUD |
| 2022-05-04 |
1.1723 AUD |
1,228,944.7000 ADA |
1.0859 AUD |
1.0810 AUD |
1.0966 AUD |
1.2310 AUD |
| 2022-05-03 |
1.1065 AUD |
456,663.4000 ADA |
1.1080 AUD |
1.0742 AUD |
1.0819 AUD |
1.0813 AUD |
| 2022-05-02 |
1.1097 AUD |
389,815.0000 ADA |
1.1170 AUD |
1.0860 AUD |
1.0970 AUD |
1.1140 AUD |
| 2022-05-01 |
1.0956 AUD |
841,669.9000 ADA |
1.0742 AUD |
1.0619 AUD |
1.0878 AUD |
1.1109 AUD |
| 2022-04-30 |
1.1097 AUD |
765,515.0000 ADA |
1.1411 AUD |
1.0473 AUD |
1.0940 AUD |
1.0674 AUD |
| 2022-04-29 |
1.1505 AUD |
682,920.4000 ADA |
1.1879 AUD |
1.1170 AUD |
1.1351 AUD |
1.1430 AUD |
| 2022-04-28 |
1.1834 AUD |
560,615.8000 ADA |
1.1771 AUD |
1.1660 AUD |
1.1792 AUD |
1.1910 AUD |
| 2022-04-27 |
1.1762 AUD |
587,744.8000 ADA |
1.1583 AUD |
1.1497 AUD |
1.1650 AUD |
1.1810 AUD |
| 2022-04-26 |
1.1936 AUD |
473,145.3000 ADA |
1.2499 AUD |
1.1466 AUD |
1.1655 AUD |
1.1566 AUD |
| 2022-04-25 |
1.1947 AUD |
482,350.6000 ADA |
1.2230 AUD |
1.1530 AUD |
1.1649 AUD |
1.2433 AUD |
| 2022-04-24 |
1.2288 AUD |
201,205.9000 ADA |
1.2270 AUD |
1.2130 AUD |
1.2270 AUD |
1.2240 AUD |
| 2022-04-23 |
1.2396 AUD |
131,325.6000 ADA |
1.2580 AUD |
1.2180 AUD |
1.2360 AUD |
1.2410 AUD |
| 2022-04-22 |
1.2494 AUD |
434,239.1000 ADA |
1.2370 AUD |
1.2310 AUD |
1.2450 AUD |
1.2540 AUD |
| 2022-04-21 |
1.2739 AUD |
327,714.9000 ADA |
1.2610 AUD |
1.2130 AUD |
1.2370 AUD |
1.2360 AUD |
| 2022-04-20 |
1.2830 AUD |
292,982.5000 ADA |
1.2860 AUD |
1.2520 AUD |
1.2590 AUD |
1.2580 AUD |
| 2022-04-19 |
1.2704 AUD |
367,035.9000 ADA |
1.2760 AUD |
1.2560 AUD |
1.2600 AUD |
1.2920 AUD |
| 2022-04-18 |
1.2223 AUD |
659,744.2000 ADA |
1.2380 AUD |
1.1890 AUD |
1.2010 AUD |
1.2700 AUD |
| 2022-04-17 |
1.2773 AUD |
226,368.8000 ADA |
1.2850 AUD |
1.2410 AUD |
1.2680 AUD |
1.2430 AUD |
| 2022-04-16 |
1.2882 AUD |
182,571.3000 ADA |
1.2950 AUD |
1.2700 AUD |
1.2770 AUD |
1.2930 AUD |
| 2022-04-15 |
1.2841 AUD |
183,275.1000 ADA |
1.2630 AUD |
1.2600 AUD |
1.2700 AUD |
1.2940 AUD |
| 2022-04-14 |
1.2911 AUD |
342,103.0000 ADA |
1.3100 AUD |
1.2470 AUD |
1.2560 AUD |
1.2580 AUD |
| 2022-04-13 |
1.2872 AUD |
458,605.7000 ADA |
1.2830 AUD |
1.2650 AUD |
1.2710 AUD |
1.3110 AUD |
| 2022-04-12 |
1.2828 AUD |
837,939.0000 ADA |
1.2420 AUD |
1.2370 AUD |
1.2560 AUD |
1.2820 AUD |
| 2022-04-11 |
1.3119 AUD |
767,285.1000 ADA |
1.3840 AUD |
1.2400 AUD |
1.2630 AUD |
1.2420 AUD |
| 2022-04-10 |
1.4015 AUD |
260,589.7000 ADA |
1.4050 AUD |
1.3810 AUD |
1.3890 AUD |
1.3920 AUD |
| 2022-04-09 |
1.3894 AUD |
491,583.8000 ADA |
1.3800 AUD |
1.3740 AUD |
1.3870 AUD |
1.3940 AUD |
| 2022-04-08 |
1.4388 AUD |
388,237.0000 ADA |
1.4590 AUD |
1.3750 AUD |
1.3820 AUD |
1.3750 AUD |
| 2022-04-07 |
1.4356 AUD |
442,328.7000 ADA |
1.4050 AUD |
1.3890 AUD |
1.4170 AUD |
1.4610 AUD |
| 2022-04-06 |
1.4828 AUD |
820,009.4000 ADA |
1.5500 AUD |
1.4110 AUD |
1.4520 AUD |
1.4350 AUD |
| 2022-04-05 |
1.5802 AUD |
529,948.3000 ADA |
1.6110 AUD |
1.5400 AUD |
1.5590 AUD |
1.5480 AUD |
| 2022-04-04 |
1.6038 AUD |
855,528.8000 ADA |
1.5890 AUD |
1.5440 AUD |
1.5640 AUD |
1.6110 AUD |
| 2022-04-03 |
1.5691 AUD |
382,661.2000 ADA |
1.5470 AUD |
1.5290 AUD |
1.5500 AUD |
1.5840 AUD |
| 2022-04-02 |
1.5717 AUD |
350,801.3000 ADA |
1.5570 AUD |
1.5320 AUD |
1.5510 AUD |
1.5630 AUD |
| 2022-04-01 |
1.5251 AUD |
551,505.4000 ADA |
1.5290 AUD |
1.4790 AUD |
1.5020 AUD |
1.5670 AUD |
| 2022-03-31 |
1.5853 AUD |
635,393.3000 ADA |
1.5890 AUD |
1.5170 AUD |
1.5460 AUD |
1.5370 AUD |
| 2022-03-30 |
1.5834 AUD |
497,690.8000 ADA |
1.5860 AUD |
1.5500 AUD |
1.5740 AUD |
1.5930 AUD |