Identifier on Binance: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-20 |
3.4759 AUD |
4,287,332.5360 ADA |
3.4120 AUD |
3.3150 AUD |
3.3940 AUD |
3.4470 AUD |
| 2021-08-19 |
3.0635 AUD |
3,930,361.2730 ADA |
2.9190 AUD |
2.8600 AUD |
2.9190 AUD |
3.2460 AUD |
| 2021-08-18 |
2.8025 AUD |
2,894,716.0550 ADA |
2.6570 AUD |
2.5870 AUD |
2.6950 AUD |
2.9630 AUD |
| 2021-08-17 |
2.8236 AUD |
2,556,051.4120 ADA |
2.8280 AUD |
2.6630 AUD |
2.8030 AUD |
2.6950 AUD |
| 2021-08-16 |
2.9238 AUD |
2,727,811.6110 ADA |
2.9480 AUD |
2.7980 AUD |
2.8720 AUD |
2.8720 AUD |
| 2021-08-15 |
2.9129 AUD |
2,951,361.8360 ADA |
2.9850 AUD |
2.7640 AUD |
2.8740 AUD |
2.9560 AUD |
| 2021-08-14 |
2.9392 AUD |
5,480,588.5810 ADA |
2.9110 AUD |
2.8310 AUD |
2.8860 AUD |
2.9520 AUD |
| 2021-08-13 |
2.7092 AUD |
5,056,057.0000 ADA |
2.5020 AUD |
2.4890 AUD |
2.5840 AUD |
2.8990 AUD |
| 2021-08-12 |
2.4181 AUD |
3,648,452.9780 ADA |
2.4400 AUD |
2.2920 AUD |
2.3470 AUD |
2.4060 AUD |
| 2021-08-11 |
2.4405 AUD |
4,139,480.9700 ADA |
2.2890 AUD |
2.2780 AUD |
2.3190 AUD |
2.4330 AUD |
| 2021-08-10 |
2.1504 AUD |
2,840,408.9450 ADA |
2.0140 AUD |
1.9910 AUD |
2.0080 AUD |
2.2690 AUD |
| 2021-08-09 |
1.9609 AUD |
1,313,524.4990 ADA |
1.9470 AUD |
1.8980 AUD |
1.9260 AUD |
2.0300 AUD |
| 2021-08-08 |
1.9933 AUD |
1,467,567.5660 ADA |
2.0060 AUD |
1.9180 AUD |
1.9380 AUD |
1.9660 AUD |
| 2021-08-07 |
1.9693 AUD |
2,453,850.7470 ADA |
1.9080 AUD |
1.8960 AUD |
1.9310 AUD |
1.9850 AUD |
| 2021-08-06 |
1.8807 AUD |
1,224,279.1950 ADA |
1.8740 AUD |
1.8460 AUD |
1.8590 AUD |
1.9020 AUD |
| 2021-08-05 |
1.8523 AUD |
1,095,594.1020 ADA |
1.8680 AUD |
1.8100 AUD |
1.8360 AUD |
1.8740 AUD |
| 2021-08-04 |
1.8334 AUD |
1,214,465.7790 ADA |
1.8550 AUD |
1.7850 AUD |
1.7990 AUD |
1.8640 AUD |
| 2021-08-03 |
1.7917 AUD |
1,751,579.1750 ADA |
1.7810 AUD |
1.7060 AUD |
1.7290 AUD |
1.8520 AUD |
| 2021-08-02 |
1.7979 AUD |
1,015,413.2820 ADA |
1.7960 AUD |
1.7650 AUD |
1.7850 AUD |
1.7900 AUD |
| 2021-08-01 |
1.8528 AUD |
1,328,951.1870 ADA |
1.8050 AUD |
1.7730 AUD |
1.8130 AUD |
1.7860 AUD |
| 2021-07-31 |
1.7868 AUD |
1,238,344.9000 ADA |
1.7860 AUD |
1.7570 AUD |
1.7770 AUD |
1.8210 AUD |
| 2021-07-30 |
1.7426 AUD |
1,143,088.3150 ADA |
1.7410 AUD |
1.6900 AUD |
1.7170 AUD |
1.7730 AUD |
| 2021-07-29 |
1.7305 AUD |
931,593.7450 ADA |
1.7480 AUD |
1.7100 AUD |
1.7240 AUD |
1.7360 AUD |
| 2021-07-28 |
1.7530 AUD |
1,457,385.3390 ADA |
1.7390 AUD |
1.7110 AUD |
1.7400 AUD |
1.7480 AUD |
| 2021-07-27 |
1.7122 AUD |
1,646,683.9210 ADA |
1.6970 AUD |
1.6470 AUD |
1.6770 AUD |
1.7290 AUD |
| 2021-07-26 |
1.8029 AUD |
3,653,459.9060 ADA |
1.6700 AUD |
1.6620 AUD |
1.7200 AUD |
1.7170 AUD |
| 2021-07-25 |
1.6610 AUD |
1,005,825.5970 ADA |
1.6750 AUD |
1.6220 AUD |
1.6390 AUD |
1.6470 AUD |
| 2021-07-24 |
1.6518 AUD |
912,448.7070 ADA |
1.6410 AUD |
1.6280 AUD |
1.6450 AUD |
1.6560 AUD |
| 2021-07-23 |
1.6017 AUD |
705,843.1710 ADA |
1.6060 AUD |
1.5580 AUD |
1.5690 AUD |
1.5880 AUD |
| 2021-07-22 |
1.5952 AUD |
803,909.8730 ADA |
1.5940 AUD |
1.5580 AUD |
1.5880 AUD |
1.6060 AUD |
| 2021-07-21 |
1.5540 AUD |
2,026,974.5330 ADA |
1.4360 AUD |
1.4160 AUD |
1.4420 AUD |
1.5920 AUD |
| 2021-07-20 |
1.4585 AUD |
2,504,142.5700 ADA |
1.5260 AUD |
1.3960 AUD |
1.4180 AUD |
1.4370 AUD |
| 2021-07-19 |
1.5598 AUD |
1,082,584.8420 ADA |
1.6000 AUD |
1.5180 AUD |
1.5340 AUD |
1.5390 AUD |
| 2021-07-18 |
1.6173 AUD |
613,193.6860 ADA |
1.5880 AUD |
1.5820 AUD |
1.6010 AUD |
1.6010 AUD |
| 2021-07-17 |
1.5870 AUD |
946,809.2700 ADA |
1.5810 AUD |
1.5600 AUD |
1.5760 AUD |
1.5900 AUD |
| 2021-07-16 |
1.6215 AUD |
878,650.0710 ADA |
1.6570 AUD |
1.5720 AUD |
1.5880 AUD |
1.6040 AUD |
| 2021-07-15 |
1.6679 AUD |
651,734.6640 ADA |
1.6900 AUD |
1.6270 AUD |
1.6430 AUD |
1.6680 AUD |
| 2021-07-14 |
1.6624 AUD |
1,085,327.1880 ADA |
1.7060 AUD |
1.6100 AUD |
1.6360 AUD |
1.6950 AUD |
| 2021-07-13 |
1.7271 AUD |
840,969.9210 ADA |
1.7570 AUD |
1.6820 AUD |
1.7020 AUD |
1.6920 AUD |
| 2021-07-12 |
1.7906 AUD |
762,101.2030 ADA |
1.8010 AUD |
1.7300 AUD |
1.7490 AUD |
1.7630 AUD |
| 2021-07-11 |
1.7919 AUD |
325,796.6930 ADA |
1.7960 AUD |
1.7710 AUD |
1.7840 AUD |
1.7830 AUD |
| 2021-07-10 |
1.7938 AUD |
531,550.0000 ADA |
1.8090 AUD |
1.7650 AUD |
1.7800 AUD |
1.7980 AUD |
| 2021-07-09 |
1.7844 AUD |
821,185.2160 ADA |
1.7850 AUD |
1.7370 AUD |
1.7670 AUD |
1.7930 AUD |
| 2021-07-08 |
1.8417 AUD |
1,335,972.3190 ADA |
1.8760 AUD |
1.8040 AUD |
1.8300 AUD |
1.8290 AUD |
| 2021-07-07 |
1.9007 AUD |
716,296.4040 ADA |
1.8900 AUD |
1.8750 AUD |
1.8930 AUD |
1.8930 AUD |
| 2021-07-06 |
1.8900 AUD |
1,334,228.0120 ADA |
1.8650 AUD |
1.8550 AUD |
1.8720 AUD |
1.8880 AUD |
| 2021-07-05 |
1.8851 AUD |
1,249,086.2220 ADA |
1.9420 AUD |
1.8330 AUD |
1.8600 AUD |
1.8940 AUD |
| 2021-07-04 |
1.9180 AUD |
1,210,593.2440 ADA |
1.8640 AUD |
1.8380 AUD |
1.8570 AUD |
1.9510 AUD |
| 2021-07-03 |
1.8691 AUD |
938,993.0090 ADA |
1.8570 AUD |
1.8070 AUD |
1.8210 AUD |
1.8940 AUD |
| 2021-07-02 |
1.7849 AUD |
1,518,027.2820 ADA |
1.7810 AUD |
1.7230 AUD |
1.7390 AUD |
1.8390 AUD |