Identifier on Binance: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
2.1270 AUD |
1,796,472.9040 ADA |
2.1820 AUD |
2.0080 AUD |
2.0900 AUD |
2.2090 AUD |
| 2021-11-27 |
2.1990 AUD |
1,608,232.0000 ADA |
2.1670 AUD |
2.1300 AUD |
2.1820 AUD |
2.1800 AUD |
| 2021-11-26 |
2.2098 AUD |
1,683,263.4610 ADA |
2.3410 AUD |
2.1120 AUD |
2.1700 AUD |
2.1900 AUD |
| 2021-11-25 |
2.3412 AUD |
1,242,629.1000 ADA |
2.3260 AUD |
2.2590 AUD |
2.2880 AUD |
2.3390 AUD |
| 2021-11-24 |
2.3258 AUD |
1,629,795.4000 ADA |
2.4310 AUD |
2.2210 AUD |
2.2660 AUD |
2.3130 AUD |
| 2021-11-23 |
2.4648 AUD |
683,594.9000 ADA |
2.4680 AUD |
2.4110 AUD |
2.4420 AUD |
2.4330 AUD |
| 2021-11-22 |
2.4935 AUD |
651,510.5000 ADA |
2.5530 AUD |
2.4410 AUD |
2.4650 AUD |
2.4670 AUD |
| 2021-11-21 |
2.6092 AUD |
431,979.8000 ADA |
2.6700 AUD |
2.5700 AUD |
2.5900 AUD |
2.5720 AUD |
| 2021-11-20 |
2.6350 AUD |
601,877.8000 ADA |
2.5920 AUD |
2.5860 AUD |
2.5990 AUD |
2.6700 AUD |
| 2021-11-19 |
2.5362 AUD |
781,152.6000 ADA |
2.4670 AUD |
2.4240 AUD |
2.4460 AUD |
2.5850 AUD |
| 2021-11-18 |
2.5174 AUD |
1,130,206.7640 ADA |
2.5900 AUD |
2.3560 AUD |
2.4620 AUD |
2.4610 AUD |
| 2021-11-17 |
2.5497 AUD |
1,106,098.3000 ADA |
2.5860 AUD |
2.4810 AUD |
2.5330 AUD |
2.5700 AUD |
| 2021-11-16 |
2.6102 AUD |
2,212,657.9000 ADA |
2.7530 AUD |
2.4240 AUD |
2.6110 AUD |
2.6020 AUD |
| 2021-11-15 |
2.7983 AUD |
755,043.5000 ADA |
2.7930 AUD |
2.7480 AUD |
2.7670 AUD |
2.7600 AUD |
| 2021-11-14 |
2.7988 AUD |
426,790.6000 ADA |
2.8110 AUD |
2.7520 AUD |
2.7750 AUD |
2.7730 AUD |
| 2021-11-13 |
2.8095 AUD |
515,780.6000 ADA |
2.7980 AUD |
2.7660 AUD |
2.7820 AUD |
2.8040 AUD |
| 2021-11-12 |
2.8181 AUD |
898,063.9000 ADA |
2.8610 AUD |
2.7320 AUD |
2.7760 AUD |
2.8110 AUD |
| 2021-11-11 |
2.8884 AUD |
918,837.0000 ADA |
2.8690 AUD |
2.8170 AUD |
2.8690 AUD |
2.8620 AUD |
| 2021-11-10 |
2.9508 AUD |
2,509,413.8000 ADA |
3.0870 AUD |
2.6670 AUD |
2.8990 AUD |
2.8410 AUD |
| 2021-11-09 |
3.0582 AUD |
3,586,934.3000 ADA |
2.8690 AUD |
2.8490 AUD |
2.9000 AUD |
3.1000 AUD |
| 2021-11-08 |
2.7943 AUD |
1,306,441.7000 ADA |
2.7380 AUD |
2.7230 AUD |
2.7480 AUD |
2.8730 AUD |
| 2021-11-07 |
2.7109 AUD |
684,805.3000 ADA |
2.7270 AUD |
2.6830 AUD |
2.6960 AUD |
2.7390 AUD |
| 2021-11-06 |
2.7008 AUD |
789,123.8000 ADA |
2.6850 AUD |
2.6440 AUD |
2.6770 AUD |
2.7240 AUD |
| 2021-11-05 |
2.6978 AUD |
786,025.9000 ADA |
2.6860 AUD |
2.6590 AUD |
2.6770 AUD |
2.6840 AUD |
| 2021-11-04 |
2.7207 AUD |
985,766.0000 ADA |
2.7680 AUD |
2.6290 AUD |
2.6890 AUD |
2.6860 AUD |
| 2021-11-03 |
2.7836 AUD |
2,467,370.1000 ADA |
2.6560 AUD |
2.6290 AUD |
2.6440 AUD |
2.7640 AUD |
| 2021-11-02 |
2.6370 AUD |
668,140.6000 ADA |
2.6010 AUD |
2.5780 AUD |
2.5930 AUD |
2.6450 AUD |
| 2021-11-01 |
2.6177 AUD |
811,420.6000 ADA |
2.6240 AUD |
2.5570 AUD |
2.5900 AUD |
2.6020 AUD |
| 2021-10-31 |
2.6295 AUD |
702,646.7000 ADA |
2.6150 AUD |
2.5670 AUD |
2.6020 AUD |
2.6280 AUD |
| 2021-10-30 |
2.6466 AUD |
693,584.9000 ADA |
2.6880 AUD |
2.5710 AUD |
2.6050 AUD |
2.5990 AUD |
| 2021-10-29 |
2.6736 AUD |
943,286.6000 ADA |
2.6460 AUD |
2.5600 AUD |
2.6620 AUD |
2.6800 AUD |
| 2021-10-28 |
2.6346 AUD |
1,805,792.9000 ADA |
2.5620 AUD |
2.5470 AUD |
2.5960 AUD |
2.6520 AUD |
| 2021-10-27 |
2.6618 AUD |
2,914,928.7060 ADA |
2.8510 AUD |
2.4000 AUD |
2.6020 AUD |
2.5680 AUD |
| 2021-10-26 |
2.8953 AUD |
1,026,489.1000 ADA |
2.8710 AUD |
2.8340 AUD |
2.8590 AUD |
2.8520 AUD |
| 2021-10-25 |
2.8702 AUD |
867,272.7000 ADA |
2.8460 AUD |
2.8350 AUD |
2.8620 AUD |
2.8680 AUD |
| 2021-10-24 |
2.8666 AUD |
717,966.4000 ADA |
2.9160 AUD |
2.8150 AUD |
2.8420 AUD |
2.8390 AUD |
| 2021-10-23 |
2.8960 AUD |
577,160.3000 ADA |
2.8930 AUD |
2.8700 AUD |
2.8910 AUD |
2.9100 AUD |
| 2021-10-22 |
2.9088 AUD |
852,254.8000 ADA |
2.8650 AUD |
2.8530 AUD |
2.8900 AUD |
2.9000 AUD |
| 2021-10-21 |
2.9821 AUD |
2,018,100.3000 ADA |
2.9150 AUD |
2.8630 AUD |
2.8840 AUD |
2.8770 AUD |
| 2021-10-20 |
2.8669 AUD |
983,342.2000 ADA |
2.8290 AUD |
2.7970 AUD |
2.8090 AUD |
2.9130 AUD |
| 2021-10-19 |
2.8502 AUD |
746,328.6000 ADA |
2.8750 AUD |
2.8050 AUD |
2.8190 AUD |
2.8280 AUD |
| 2021-10-18 |
2.8937 AUD |
616,900.5000 ADA |
2.9120 AUD |
2.8510 AUD |
2.8670 AUD |
2.8750 AUD |
| 2021-10-17 |
2.9147 AUD |
765,961.5000 ADA |
2.9450 AUD |
2.8330 AUD |
2.8930 AUD |
2.9080 AUD |
| 2021-10-16 |
2.9903 AUD |
790,797.6000 ADA |
2.9980 AUD |
2.9300 AUD |
2.9500 AUD |
2.9470 AUD |
| 2021-10-15 |
2.9565 AUD |
1,179,612.8000 ADA |
2.9350 AUD |
2.8830 AUD |
2.9120 AUD |
2.9970 AUD |
| 2021-10-14 |
2.9534 AUD |
700,480.0000 ADA |
2.9700 AUD |
2.9110 AUD |
2.9340 AUD |
2.9310 AUD |
| 2021-10-13 |
2.8972 AUD |
546,653.3000 ADA |
2.8870 AUD |
2.8410 AUD |
2.8770 AUD |
2.9500 AUD |
| 2021-10-12 |
2.8820 AUD |
895,307.1000 ADA |
2.9610 AUD |
2.8180 AUD |
2.8480 AUD |
2.9070 AUD |
| 2021-10-11 |
2.9957 AUD |
819,229.6000 ADA |
3.0110 AUD |
2.8750 AUD |
2.9390 AUD |
2.9150 AUD |
| 2021-10-10 |
3.0679 AUD |
815,921.8000 ADA |
3.1150 AUD |
2.9710 AUD |
3.0480 AUD |
3.0080 AUD |