Identifier on Binance: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
2.0978 AUD |
2,501,671.0000 ADA |
1.9600 AUD |
1.9290 AUD |
1.9510 AUD |
2.2300 AUD |
| 2022-01-16 |
1.9118 AUD |
968,056.2000 ADA |
1.7990 AUD |
1.7890 AUD |
1.8140 AUD |
1.9520 AUD |
| 2022-01-15 |
1.7882 AUD |
605,911.4000 ADA |
1.7980 AUD |
1.7000 AUD |
1.7630 AUD |
1.8070 AUD |
| 2022-01-14 |
1.7464 AUD |
509,455.3000 ADA |
1.6870 AUD |
1.6820 AUD |
1.7160 AUD |
1.7870 AUD |
| 2022-01-13 |
1.7746 AUD |
749,391.2000 ADA |
1.8060 AUD |
1.6820 AUD |
1.7200 AUD |
1.6990 AUD |
| 2022-01-12 |
1.7197 AUD |
684,482.9000 ADA |
1.6500 AUD |
1.6500 AUD |
1.6720 AUD |
1.7960 AUD |
| 2022-01-11 |
1.6107 AUD |
533,508.5000 ADA |
1.5680 AUD |
1.5660 AUD |
1.5870 AUD |
1.6470 AUD |
| 2022-01-10 |
1.5790 AUD |
958,084.1540 ADA |
1.6350 AUD |
1.4980 AUD |
1.5700 AUD |
1.5710 AUD |
| 2022-01-09 |
1.6482 AUD |
564,953.2000 ADA |
1.6530 AUD |
1.6050 AUD |
1.6240 AUD |
1.6410 AUD |
| 2022-01-08 |
1.6617 AUD |
860,840.1000 ADA |
1.6940 AUD |
1.5800 AUD |
1.6140 AUD |
1.6860 AUD |
| 2022-01-07 |
1.7111 AUD |
1,269,014.3000 ADA |
1.7950 AUD |
1.6670 AUD |
1.6910 AUD |
1.6870 AUD |
| 2022-01-06 |
1.7241 AUD |
1,007,115.2000 ADA |
1.7080 AUD |
1.6580 AUD |
1.6940 AUD |
1.7860 AUD |
| 2022-01-05 |
1.7788 AUD |
938,926.5000 ADA |
1.8090 AUD |
1.6630 AUD |
1.7330 AUD |
1.7080 AUD |
| 2022-01-04 |
1.8335 AUD |
365,317.4000 ADA |
1.8380 AUD |
1.8030 AUD |
1.8200 AUD |
1.8090 AUD |
| 2022-01-03 |
1.8702 AUD |
322,757.3000 ADA |
1.8970 AUD |
1.8250 AUD |
1.8480 AUD |
1.8480 AUD |
| 2022-01-02 |
1.8827 AUD |
299,358.3000 ADA |
1.9000 AUD |
1.8520 AUD |
1.8700 AUD |
1.8930 AUD |
| 2022-01-01 |
1.8397 AUD |
335,754.3000 ADA |
1.8100 AUD |
1.8030 AUD |
1.8270 AUD |
1.8900 AUD |
| 2021-12-31 |
1.8454 AUD |
463,187.5000 ADA |
1.8810 AUD |
1.7720 AUD |
1.8010 AUD |
1.8110 AUD |
| 2021-12-30 |
1.8388 AUD |
772,346.6000 ADA |
1.8470 AUD |
1.7920 AUD |
1.8180 AUD |
1.8730 AUD |
| 2021-12-29 |
1.9265 AUD |
694,497.7000 ADA |
1.9410 AUD |
1.8500 AUD |
1.8780 AUD |
1.8780 AUD |
| 2021-12-28 |
2.0220 AUD |
1,367,954.6000 ADA |
2.0930 AUD |
1.9120 AUD |
1.9570 AUD |
1.9590 AUD |
| 2021-12-27 |
2.1170 AUD |
929,885.8000 ADA |
2.0200 AUD |
2.0080 AUD |
2.0220 AUD |
2.1160 AUD |
| 2021-12-26 |
1.9998 AUD |
629,055.5000 ADA |
2.0160 AUD |
1.9570 AUD |
1.9780 AUD |
2.0140 AUD |
| 2021-12-25 |
1.9820 AUD |
466,250.0000 ADA |
1.9270 AUD |
1.9200 AUD |
1.9570 AUD |
2.0160 AUD |
| 2021-12-24 |
2.0073 AUD |
676,475.0000 ADA |
2.0450 AUD |
1.9260 AUD |
1.9420 AUD |
1.9400 AUD |
| 2021-12-23 |
1.9235 AUD |
876,396.3000 ADA |
1.8480 AUD |
1.8150 AUD |
1.8480 AUD |
2.0380 AUD |
| 2021-12-22 |
1.8451 AUD |
876,361.6000 ADA |
1.7930 AUD |
1.7880 AUD |
1.8000 AUD |
1.8640 AUD |
| 2021-12-21 |
1.7685 AUD |
436,955.5000 ADA |
1.7400 AUD |
1.7260 AUD |
1.7380 AUD |
1.8040 AUD |
| 2021-12-20 |
1.7330 AUD |
854,172.3000 ADA |
1.7510 AUD |
1.6900 AUD |
1.7140 AUD |
1.7440 AUD |
| 2021-12-19 |
1.7935 AUD |
569,924.6000 ADA |
1.7470 AUD |
1.7440 AUD |
1.7570 AUD |
1.7520 AUD |
| 2021-12-18 |
1.7351 AUD |
370,884.5000 ADA |
1.7090 AUD |
1.6870 AUD |
1.7120 AUD |
1.7450 AUD |
| 2021-12-17 |
1.7233 AUD |
786,223.5000 ADA |
1.7270 AUD |
1.6560 AUD |
1.7070 AUD |
1.7130 AUD |
| 2021-12-16 |
1.8078 AUD |
476,339.3000 ADA |
1.8320 AUD |
1.7300 AUD |
1.7540 AUD |
1.7370 AUD |
| 2021-12-15 |
1.7770 AUD |
606,666.1000 ADA |
1.7840 AUD |
1.6950 AUD |
1.7100 AUD |
1.8290 AUD |
| 2021-12-14 |
1.7385 AUD |
891,996.5000 ADA |
1.7190 AUD |
1.6900 AUD |
1.7160 AUD |
1.7800 AUD |
| 2021-12-13 |
1.7818 AUD |
834,056.5000 ADA |
1.8830 AUD |
1.6860 AUD |
1.7220 AUD |
1.7270 AUD |
| 2021-12-12 |
1.9025 AUD |
782,091.9000 ADA |
1.8960 AUD |
1.8470 AUD |
1.8710 AUD |
1.8850 AUD |
| 2021-12-11 |
1.7701 AUD |
981,762.5000 ADA |
1.6940 AUD |
1.6730 AUD |
1.7230 AUD |
1.8770 AUD |
| 2021-12-10 |
1.8032 AUD |
988,165.4890 ADA |
1.8150 AUD |
1.7260 AUD |
1.7380 AUD |
1.7320 AUD |
| 2021-12-09 |
1.8806 AUD |
1,086,248.1000 ADA |
1.9500 AUD |
1.8130 AUD |
1.8360 AUD |
1.8300 AUD |
| 2021-12-08 |
1.9331 AUD |
809,479.2000 ADA |
1.9410 AUD |
1.8850 AUD |
1.9180 AUD |
1.9390 AUD |
| 2021-12-07 |
2.0400 AUD |
1,055,604.5000 ADA |
2.0190 AUD |
1.9240 AUD |
1.9500 AUD |
1.9490 AUD |
| 2021-12-06 |
1.8861 AUD |
1,659,030.4000 ADA |
1.9730 AUD |
1.7920 AUD |
1.8570 AUD |
2.0200 AUD |
| 2021-12-05 |
1.9757 AUD |
1,146,051.5000 ADA |
2.0560 AUD |
1.8500 AUD |
1.9170 AUD |
1.9520 AUD |
| 2021-12-04 |
2.0019 AUD |
3,680,210.7100 ADA |
2.2340 AUD |
1.8010 AUD |
1.9700 AUD |
2.0540 AUD |
| 2021-12-03 |
2.3112 AUD |
899,349.7000 ADA |
2.4340 AUD |
2.1820 AUD |
2.2580 AUD |
2.2520 AUD |
| 2021-12-02 |
2.3374 AUD |
1,777,433.2000 ADA |
2.1760 AUD |
2.1390 AUD |
2.1740 AUD |
2.4230 AUD |
| 2021-12-01 |
2.2163 AUD |
802,415.2000 ADA |
2.1830 AUD |
2.1580 AUD |
2.1820 AUD |
2.1780 AUD |
| 2021-11-30 |
2.2229 AUD |
909,316.4000 ADA |
2.2500 AUD |
2.1800 AUD |
2.2000 AUD |
2.1840 AUD |
| 2021-11-29 |
2.2384 AUD |
1,162,160.2000 ADA |
2.2460 AUD |
2.1870 AUD |
2.2040 AUD |
2.2570 AUD |