Market AUD / USD
Identifier on Gemini: audiousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
0.9584 USD |
196,888.9141 AUD |
0.9210 USD |
0.9180 USD |
0.9300 USD |
0.9890 USD |
| 2022-01-31 |
0.8878 USD |
27,110.9603 AUD |
0.9020 USD |
0.8490 USD |
0.8580 USD |
0.9200 USD |
| 2022-01-30 |
0.9318 USD |
75,200.1956 AUD |
0.9130 USD |
0.8760 USD |
0.8870 USD |
0.9040 USD |
| 2022-01-29 |
0.9029 USD |
48,937.2608 AUD |
0.8870 USD |
0.8850 USD |
0.8920 USD |
0.9070 USD |
| 2022-01-28 |
0.8675 USD |
49,765.0469 AUD |
0.8410 USD |
0.8340 USD |
0.8560 USD |
0.8810 USD |
| 2022-01-27 |
0.8422 USD |
72,931.1299 AUD |
0.8800 USD |
0.8160 USD |
0.8340 USD |
0.8440 USD |
| 2022-01-26 |
0.8992 USD |
83,091.5641 AUD |
0.8680 USD |
0.8550 USD |
0.8680 USD |
0.8800 USD |
| 2022-01-25 |
0.8455 USD |
68,132.2074 AUD |
0.8500 USD |
0.8180 USD |
0.8250 USD |
0.8680 USD |
| 2022-01-24 |
0.8385 USD |
124,776.6768 AUD |
0.9340 USD |
0.7650 USD |
0.7880 USD |
0.8470 USD |
| 2022-01-23 |
0.9062 USD |
58,777.7284 AUD |
0.8880 USD |
0.8830 USD |
0.9070 USD |
0.9490 USD |
| 2022-01-22 |
0.9419 USD |
170,123.7075 AUD |
0.9990 USD |
0.8180 USD |
0.8740 USD |
0.8900 USD |
| 2022-01-21 |
1.0748 USD |
181,043.6081 AUD |
1.1910 USD |
0.9720 USD |
1.0130 USD |
1.0130 USD |
| 2022-01-20 |
1.2574 USD |
58,381.9906 AUD |
1.2580 USD |
1.1890 USD |
1.2220 USD |
1.1890 USD |
| 2022-01-19 |
1.2947 USD |
69,994.9024 AUD |
1.3130 USD |
1.2410 USD |
1.2570 USD |
1.2680 USD |
| 2022-01-18 |
1.3082 USD |
48,946.3743 AUD |
1.3280 USD |
1.2630 USD |
1.2740 USD |
1.3150 USD |
| 2022-01-17 |
1.3988 USD |
100,021.6735 AUD |
1.4510 USD |
1.3140 USD |
1.3350 USD |
1.3280 USD |
| 2022-01-16 |
1.4506 USD |
36,003.0770 AUD |
1.4390 USD |
1.4210 USD |
1.4290 USD |
1.4540 USD |
| 2022-01-15 |
1.4569 USD |
28,468.8990 AUD |
1.4310 USD |
1.4210 USD |
1.4300 USD |
1.4420 USD |
| 2022-01-14 |
1.4159 USD |
32,686.6961 AUD |
1.3860 USD |
1.3630 USD |
1.3710 USD |
1.4360 USD |
| 2022-01-13 |
1.4697 USD |
108,068.0073 AUD |
1.4940 USD |
1.3930 USD |
1.4080 USD |
1.4010 USD |
| 2022-01-12 |
1.4720 USD |
79,489.4909 AUD |
1.3890 USD |
1.3860 USD |
1.3990 USD |
1.4940 USD |
| 2022-01-11 |
1.3514 USD |
60,943.6014 AUD |
1.2950 USD |
1.2860 USD |
1.2980 USD |
1.3890 USD |
| 2022-01-10 |
1.2710 USD |
92,129.7369 AUD |
1.3400 USD |
1.2170 USD |
1.2680 USD |
1.2950 USD |
| 2022-01-09 |
1.3440 USD |
38,053.6938 AUD |
1.3320 USD |
1.3060 USD |
1.3220 USD |
1.3400 USD |
| 2022-01-08 |
1.3498 USD |
50,851.5832 AUD |
1.3760 USD |
1.2810 USD |
1.2980 USD |
1.3450 USD |
| 2022-01-07 |
1.3929 USD |
138,579.6549 AUD |
1.4620 USD |
1.3400 USD |
1.3770 USD |
1.3780 USD |
| 2022-01-06 |
1.4337 USD |
103,923.0502 AUD |
1.4570 USD |
1.3900 USD |
1.4120 USD |
1.4670 USD |
| 2022-01-05 |
1.5154 USD |
299,651.3230 AUD |
1.5880 USD |
1.3660 USD |
1.4680 USD |
1.4690 USD |
| 2022-01-04 |
1.6099 USD |
163,144.7952 AUD |
1.6150 USD |
1.5560 USD |
1.5840 USD |
1.6000 USD |
| 2022-01-03 |
1.6429 USD |
302,405.0612 AUD |
1.6450 USD |
1.5790 USD |
1.6040 USD |
1.6150 USD |
| 2022-01-02 |
1.6584 USD |
435,893.2195 AUD |
1.6540 USD |
1.6310 USD |
1.6410 USD |
1.6490 USD |
| 2022-01-01 |
1.6340 USD |
236,109.4995 AUD |
1.5990 USD |
1.5990 USD |
1.6170 USD |
1.6430 USD |
| 2021-12-31 |
1.6284 USD |
610,970.6367 AUD |
1.6540 USD |
1.5630 USD |
1.5900 USD |
1.6100 USD |
| 2021-12-30 |
1.6546 USD |
235,043.0812 AUD |
1.6650 USD |
1.6230 USD |
1.6550 USD |
1.6540 USD |
| 2021-12-29 |
1.7484 USD |
63,141.2931 AUD |
1.7890 USD |
1.6500 USD |
1.6900 USD |
1.6650 USD |
| 2021-12-28 |
1.8469 USD |
131,787.6627 AUD |
2.0640 USD |
1.7720 USD |
1.8070 USD |
1.8120 USD |
| 2021-12-27 |
2.0022 USD |
78,509.5393 AUD |
1.9000 USD |
1.8750 USD |
1.8950 USD |
2.0640 USD |
| 2021-12-26 |
1.8913 USD |
60,535.6454 AUD |
1.7890 USD |
1.7840 USD |
1.8080 USD |
1.9030 USD |
| 2021-12-25 |
1.7947 USD |
33,974.8821 AUD |
1.7110 USD |
1.7110 USD |
1.7850 USD |
1.8050 USD |
| 2021-12-24 |
1.7208 USD |
93,750.1571 AUD |
1.7040 USD |
1.6430 USD |
1.6700 USD |
1.7110 USD |
| 2021-12-23 |
1.6480 USD |
98,990.5335 AUD |
1.5760 USD |
1.5460 USD |
1.5570 USD |
1.7240 USD |
| 2021-12-22 |
1.5809 USD |
71,092.9902 AUD |
1.5500 USD |
1.5240 USD |
1.5460 USD |
1.5750 USD |
| 2021-12-21 |
1.5047 USD |
67,497.6348 AUD |
1.4760 USD |
1.4460 USD |
1.4710 USD |
1.5460 USD |
| 2021-12-20 |
1.4576 USD |
65,627.5419 AUD |
1.5230 USD |
1.3740 USD |
1.4000 USD |
1.4760 USD |
| 2021-12-19 |
1.5492 USD |
57,507.8873 AUD |
1.4190 USD |
1.4010 USD |
1.4190 USD |
1.5230 USD |
| 2021-12-18 |
1.4197 USD |
82,572.9265 AUD |
1.3830 USD |
1.3630 USD |
1.3840 USD |
1.4190 USD |
| 2021-12-17 |
1.4140 USD |
55,184.9236 AUD |
1.4600 USD |
1.3530 USD |
1.3990 USD |
1.3960 USD |
| 2021-12-16 |
1.5004 USD |
42,394.1131 AUD |
1.4860 USD |
1.4460 USD |
1.4740 USD |
1.4460 USD |
| 2021-12-15 |
1.4415 USD |
85,550.6740 AUD |
1.4410 USD |
1.3450 USD |
1.3730 USD |
1.4820 USD |
| 2021-12-14 |
1.4261 USD |
105,531.6480 AUD |
1.4340 USD |
1.3800 USD |
1.4110 USD |
1.4450 USD |