Identifier on Binance: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
1.6123 AUD |
608,296.6000 ADA |
1.5640 AUD |
1.5580 AUD |
1.5800 AUD |
1.5870 AUD |
| 2022-03-28 |
1.6021 AUD |
1,102,966.9000 ADA |
1.5770 AUD |
1.5480 AUD |
1.5690 AUD |
1.5610 AUD |
| 2022-03-27 |
1.5204 AUD |
632,297.4000 ADA |
1.5400 AUD |
1.4690 AUD |
1.5020 AUD |
1.5640 AUD |
| 2022-03-26 |
1.5036 AUD |
789,267.9000 ADA |
1.4610 AUD |
1.4400 AUD |
1.4590 AUD |
1.5390 AUD |
| 2022-03-25 |
1.4959 AUD |
1,195,060.9000 ADA |
1.5080 AUD |
1.4300 AUD |
1.4530 AUD |
1.4640 AUD |
| 2022-03-24 |
1.5126 AUD |
1,707,315.6000 ADA |
1.4760 AUD |
1.4430 AUD |
1.4670 AUD |
1.5100 AUD |
| 2022-03-23 |
1.3794 AUD |
2,107,397.3000 ADA |
1.3090 AUD |
1.2810 AUD |
1.2980 AUD |
1.4570 AUD |
| 2022-03-22 |
1.2791 AUD |
6,042,302.7000 ADA |
1.2410 AUD |
1.2290 AUD |
1.2430 AUD |
1.2950 AUD |
| 2022-03-21 |
1.2308 AUD |
3,096,290.7000 ADA |
1.1890 AUD |
1.1680 AUD |
1.1860 AUD |
1.2310 AUD |
| 2022-03-20 |
1.2036 AUD |
961,881.2000 ADA |
1.2190 AUD |
1.1680 AUD |
1.1790 AUD |
1.1830 AUD |
| 2022-03-19 |
1.1894 AUD |
725,552.0000 ADA |
1.1520 AUD |
1.1510 AUD |
1.1640 AUD |
1.2060 AUD |
| 2022-03-18 |
1.1338 AUD |
569,962.7000 ADA |
1.1360 AUD |
1.1150 AUD |
1.1210 AUD |
1.1490 AUD |
| 2022-03-17 |
1.1516 AUD |
704,785.1000 ADA |
1.1510 AUD |
1.1250 AUD |
1.1380 AUD |
1.1340 AUD |
| 2022-03-16 |
1.1248 AUD |
865,163.8000 ADA |
1.1120 AUD |
1.1030 AUD |
1.1110 AUD |
1.1500 AUD |
| 2022-03-15 |
1.1082 AUD |
878,427.0000 ADA |
1.1140 AUD |
1.0900 AUD |
1.0970 AUD |
1.1140 AUD |
| 2022-03-14 |
1.1007 AUD |
766,588.7000 ADA |
1.0820 AUD |
1.0660 AUD |
1.0840 AUD |
1.1180 AUD |
| 2022-03-13 |
1.0950 AUD |
823,387.3000 ADA |
1.0860 AUD |
1.0740 AUD |
1.0870 AUD |
1.0830 AUD |
| 2022-03-12 |
1.0959 AUD |
1,138,329.4000 ADA |
1.0800 AUD |
1.0800 AUD |
1.0920 AUD |
1.0880 AUD |
| 2022-03-11 |
1.0922 AUD |
733,980.6000 ADA |
1.0990 AUD |
1.0730 AUD |
1.0810 AUD |
1.0900 AUD |
| 2022-03-10 |
1.1115 AUD |
1,167,829.0000 ADA |
1.1630 AUD |
1.0730 AUD |
1.0950 AUD |
1.1000 AUD |
| 2022-03-09 |
1.1499 AUD |
1,172,891.3000 ADA |
1.1060 AUD |
1.1000 AUD |
1.1120 AUD |
1.1550 AUD |