Identifier on Binance: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
1.1002 AUD |
1,589,348.6000 ADA |
1.0860 AUD |
1.0760 AUD |
1.0950 AUD |
1.1040 AUD |
| 2022-03-07 |
1.1030 AUD |
1,319,981.3000 ADA |
1.1170 AUD |
1.0620 AUD |
1.0860 AUD |
1.0860 AUD |
| 2022-03-06 |
1.1508 AUD |
870,097.1000 ADA |
1.1800 AUD |
1.1150 AUD |
1.1380 AUD |
1.1210 AUD |
| 2022-03-05 |
1.1586 AUD |
983,841.0000 ADA |
1.1530 AUD |
1.1160 AUD |
1.1370 AUD |
1.1780 AUD |
| 2022-03-04 |
1.1846 AUD |
1,034,819.6000 ADA |
1.2330 AUD |
1.1260 AUD |
1.1460 AUD |
1.1490 AUD |
| 2022-03-03 |
1.2524 AUD |
1,067,718.1000 ADA |
1.2880 AUD |
1.2100 AUD |
1.2290 AUD |
1.2370 AUD |
| 2022-03-02 |
1.3129 AUD |
964,674.4000 ADA |
1.3230 AUD |
1.2680 AUD |
1.2850 AUD |
1.2910 AUD |
| 2022-03-01 |
1.3350 AUD |
1,213,870.5000 ADA |
1.3290 AUD |
1.2950 AUD |
1.3260 AUD |
1.3260 AUD |
| 2022-02-28 |
1.2462 AUD |
1,304,508.2000 ADA |
1.1930 AUD |
1.1750 AUD |
1.2000 AUD |
1.3160 AUD |
| 2022-02-27 |
1.2090 AUD |
1,102,403.9000 ADA |
1.2300 AUD |
1.1590 AUD |
1.1870 AUD |
1.1980 AUD |
| 2022-02-26 |
1.2616 AUD |
789,502.6000 ADA |
1.2430 AUD |
1.2250 AUD |
1.2390 AUD |
1.2370 AUD |
| 2022-02-25 |
1.1971 AUD |
1,397,676.3000 ADA |
1.1940 AUD |
1.1480 AUD |
1.1790 AUD |
1.2450 AUD |
| 2022-02-24 |
1.1087 AUD |
5,187,531.5210 ADA |
1.1970 AUD |
1.0410 AUD |
1.0680 AUD |
1.1950 AUD |
| 2022-02-23 |
1.2656 AUD |
1,334,482.3000 ADA |
1.2320 AUD |
1.2010 AUD |
1.2240 AUD |
1.2050 AUD |
| 2022-02-22 |
1.1851 AUD |
2,371,418.0410 ADA |
1.1990 AUD |
1.1340 AUD |
1.1680 AUD |
1.2250 AUD |
| 2022-02-21 |
1.3028 AUD |
1,271,230.9760 ADA |
1.3020 AUD |
1.2130 AUD |
1.2400 AUD |
1.2260 AUD |
| 2022-02-20 |
1.3179 AUD |
1,183,390.9000 ADA |
1.3920 AUD |
1.2850 AUD |
1.3100 AUD |
1.3140 AUD |
| 2022-02-19 |
1.3947 AUD |
569,806.2000 ADA |
1.3910 AUD |
1.3610 AUD |
1.3800 AUD |
1.3970 AUD |
| 2022-02-18 |
1.4124 AUD |
911,146.5000 ADA |
1.4200 AUD |
1.3770 AUD |
1.3950 AUD |
1.3940 AUD |
| 2022-02-17 |
1.4649 AUD |
618,661.6000 ADA |
1.5120 AUD |
1.4070 AUD |
1.4330 AUD |
1.4330 AUD |
| 2022-02-16 |
1.5270 AUD |
1,304,821.9000 ADA |
1.5500 AUD |
1.4900 AUD |
1.5000 AUD |
1.5130 AUD |
| 2022-02-15 |
1.5202 AUD |
1,087,253.7000 ADA |
1.4770 AUD |
1.4730 AUD |
1.4900 AUD |
1.5350 AUD |
| 2022-02-14 |
1.4560 AUD |
583,363.8000 ADA |
1.4610 AUD |
1.4310 AUD |
1.4450 AUD |
1.4770 AUD |
| 2022-02-13 |
1.4797 AUD |
588,810.9000 ADA |
1.4870 AUD |
1.4510 AUD |
1.4620 AUD |
1.4650 AUD |
| 2022-02-12 |
1.4963 AUD |
1,033,154.0000 ADA |
1.5150 AUD |
1.4470 AUD |
1.4710 AUD |
1.4870 AUD |
| 2022-02-11 |
1.5797 AUD |
727,679.8000 ADA |
1.6110 AUD |
1.5000 AUD |
1.5280 AUD |
1.5190 AUD |
| 2022-02-10 |
1.6497 AUD |
704,496.6000 ADA |
1.6650 AUD |
1.6050 AUD |
1.6330 AUD |
1.6230 AUD |
| 2022-02-09 |
1.6541 AUD |
569,922.5000 ADA |
1.6530 AUD |
1.6130 AUD |
1.6280 AUD |
1.6700 AUD |
| 2022-02-08 |
1.6995 AUD |
1,323,076.8000 ADA |
1.6850 AUD |
1.5930 AUD |
1.6110 AUD |
1.6500 AUD |
| 2022-02-07 |
1.6652 AUD |
1,111,005.8000 ADA |
1.6160 AUD |
1.5940 AUD |
1.6160 AUD |
1.6770 AUD |
| 2022-02-06 |
1.5930 AUD |
594,678.4000 ADA |
1.5970 AUD |
1.5580 AUD |
1.5810 AUD |
1.6100 AUD |
| 2022-02-05 |
1.6226 AUD |
826,717.9000 ADA |
1.6090 AUD |
1.5570 AUD |
1.5860 AUD |
1.6050 AUD |
| 2022-02-04 |
1.5338 AUD |
1,157,134.4000 ADA |
1.4800 AUD |
1.4670 AUD |
1.4740 AUD |
1.6060 AUD |
| 2022-02-03 |
1.4562 AUD |
660,043.4000 ADA |
1.4490 AUD |
1.4300 AUD |
1.4430 AUD |
1.4710 AUD |
| 2022-02-02 |
1.4970 AUD |
734,645.2000 ADA |
1.5390 AUD |
1.4400 AUD |
1.4600 AUD |
1.4480 AUD |
| 2022-02-01 |
1.4959 AUD |
674,554.2000 ADA |
1.4870 AUD |
1.4690 AUD |
1.4830 AUD |
1.5070 AUD |
| 2022-01-31 |
1.4605 AUD |
592,610.8000 ADA |
1.4820 AUD |
1.4400 AUD |
1.4500 AUD |
1.4900 AUD |
| 2022-01-30 |
1.5130 AUD |
510,425.0000 ADA |
1.5210 AUD |
1.4700 AUD |
1.4860 AUD |
1.4810 AUD |
| 2022-01-29 |
1.5237 AUD |
595,823.2000 ADA |
1.5000 AUD |
1.4890 AUD |
1.5080 AUD |
1.5150 AUD |
| 2022-01-28 |
1.4820 AUD |
697,203.8000 ADA |
1.4810 AUD |
1.4430 AUD |
1.4640 AUD |
1.5000 AUD |
| 2022-01-27 |
1.4717 AUD |
1,075,571.0000 ADA |
1.5160 AUD |
1.4220 AUD |
1.4560 AUD |
1.4840 AUD |
| 2022-01-26 |
1.5242 AUD |
1,704,156.2000 ADA |
1.4590 AUD |
1.4350 AUD |
1.4510 AUD |
1.5170 AUD |
| 2022-01-25 |
1.4486 AUD |
868,255.2000 ADA |
1.4890 AUD |
1.3960 AUD |
1.4250 AUD |
1.4690 AUD |
| 2022-01-24 |
1.4239 AUD |
2,345,023.9000 ADA |
1.5640 AUD |
1.3140 AUD |
1.3780 AUD |
1.4970 AUD |
| 2022-01-23 |
1.5484 AUD |
1,519,339.4000 ADA |
1.4940 AUD |
1.4700 AUD |
1.4960 AUD |
1.5640 AUD |
| 2022-01-22 |
1.4697 AUD |
4,073,239.6770 ADA |
1.5610 AUD |
1.2850 AUD |
1.4540 AUD |
1.4750 AUD |
| 2022-01-21 |
1.6661 AUD |
1,805,264.6000 ADA |
1.7460 AUD |
1.5400 AUD |
1.5970 AUD |
1.5660 AUD |
| 2022-01-20 |
1.8595 AUD |
1,219,040.8000 ADA |
1.8550 AUD |
1.7380 AUD |
1.7850 AUD |
1.7580 AUD |
| 2022-01-19 |
1.9736 AUD |
1,321,464.1000 ADA |
2.0360 AUD |
1.8440 AUD |
1.8730 AUD |
1.8730 AUD |
| 2022-01-18 |
2.1329 AUD |
2,059,072.4000 ADA |
2.2280 AUD |
1.9720 AUD |
2.0030 AUD |
2.0410 AUD |