Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.2787 AUD |
11,512.4360 ADA |
0.2756 AUD |
0.2734 AUD |
0.2812 AUD |
0.2786 AUD |
| 2026-09-16 |
0.2731 AUD |
24,692.4321 ADA |
0.2731 AUD |
0.2688 AUD |
0.2809 AUD |
0.2743 AUD |
| 2026-09-15 |
0.2807 AUD |
24,425.5030 ADA |
0.2914 AUD |
0.2710 AUD |
0.2914 AUD |
0.2789 AUD |
| 2026-09-14 |
0.2954 AUD |
6,999.1522 ADA |
0.2914 AUD |
0.2891 AUD |
0.3015 AUD |
0.3015 AUD |
| 2026-09-13 |
0.2869 AUD |
13,143.0325 ADA |
0.2902 AUD |
0.2843 AUD |
0.2933 AUD |
0.2843 AUD |
| 2026-09-12 |
0.2918 AUD |
21,741.2532 ADA |
0.2893 AUD |
0.2893 AUD |
0.2919 AUD |
0.2913 AUD |
| 2026-09-11 |
0.2865 AUD |
20,742.3088 ADA |
0.2936 AUD |
0.2813 AUD |
0.3010 AUD |
0.2870 AUD |
| 2026-09-10 |
0.2931 AUD |
28,216.8985 ADA |
0.2941 AUD |
0.2867 AUD |
0.2965 AUD |
0.2867 AUD |
| 2026-09-09 |
0.3032 AUD |
16,450.2307 ADA |
0.3000 AUD |
0.2940 AUD |
0.3072 AUD |
0.2940 AUD |
| 2026-09-08 |
0.3034 AUD |
1,793.5581 ADA |
0.3012 AUD |
0.3012 AUD |
0.3199 AUD |
0.3036 AUD |
| 2026-09-07 |
0.3058 AUD |
33,526.0249 ADA |
0.3065 AUD |
0.2980 AUD |
0.3097 AUD |
0.3030 AUD |
| 2026-09-06 |
0.3034 AUD |
51,973.4947 ADA |
0.3058 AUD |
0.3000 AUD |
0.3071 AUD |
0.3062 AUD |
| 2026-09-05 |
0.3036 AUD |
25,005.6013 ADA |
0.2957 AUD |
0.2921 AUD |
0.3094 AUD |
0.3053 AUD |
| 2026-09-04 |
0.3050 AUD |
101,702.7643 ADA |
0.3056 AUD |
0.2920 AUD |
0.3149 AUD |
0.2957 AUD |
| 2026-09-03 |
0.2909 AUD |
87,941.2719 ADA |
0.2809 AUD |
0.2791 AUD |
0.3112 AUD |
0.3050 AUD |
| 2026-09-02 |
0.2737 AUD |
2,589.9915 ADA |
0.2724 AUD |
0.2711 AUD |
0.2774 AUD |
0.2774 AUD |
| 2026-09-01 |
0.2779 AUD |
68,018.7162 ADA |
0.2800 AUD |
0.2733 AUD |
0.2826 AUD |
0.2733 AUD |
| 2026-08-31 |
0.2730 AUD |
50,369.8644 ADA |
0.2733 AUD |
0.2704 AUD |
0.2779 AUD |
0.2779 AUD |
| 2026-08-30 |
0.2811 AUD |
21,702.4528 ADA |
0.2822 AUD |
0.2768 AUD |
0.2868 AUD |
0.2768 AUD |
| 2026-08-29 |
0.2805 AUD |
5,560.6826 ADA |
0.2802 AUD |
0.2750 AUD |
0.2824 AUD |
0.2824 AUD |
| 2026-08-28 |
0.2895 AUD |
27,900.1756 ADA |
0.2977 AUD |
0.2831 AUD |
0.3024 AUD |
0.2833 AUD |
| 2026-08-27 |
0.2960 AUD |
28,229.2578 ADA |
0.2931 AUD |
0.2894 AUD |
0.3023 AUD |
0.2978 AUD |
| 2026-08-26 |
0.2893 AUD |
7,054.4374 ADA |
0.2953 AUD |
0.2830 AUD |
0.2953 AUD |
0.2939 AUD |
| 2026-08-25 |
0.3008 AUD |
33,104.6045 ADA |
0.3105 AUD |
0.2910 AUD |
0.3182 AUD |
0.2946 AUD |
| 2026-08-24 |
0.3077 AUD |
119,979.0244 ADA |
0.3079 AUD |
0.3026 AUD |
0.3154 AUD |
0.3098 AUD |
| 2026-08-23 |
0.3164 AUD |
14,169.2779 ADA |
0.3239 AUD |
0.3005 AUD |
0.3239 AUD |
0.3167 AUD |
| 2026-08-22 |
0.3343 AUD |
170,699.5380 ADA |
0.3234 AUD |
0.3034 AUD |
0.3600 AUD |
0.3162 AUD |
| 2026-08-21 |
0.3077 AUD |
170,017.1646 ADA |
0.2807 AUD |
0.2807 AUD |
0.3236 AUD |
0.3236 AUD |
| 2026-08-20 |
0.2703 AUD |
172,619.8948 ADA |
0.2632 AUD |
0.2536 AUD |
0.2848 AUD |
0.2763 AUD |
| 2026-08-19 |
0.2516 AUD |
163,711.0877 ADA |
0.2455 AUD |
0.2447 AUD |
0.2678 AUD |
0.2620 AUD |
| 2026-08-18 |
0.2443 AUD |
51,528.2641 ADA |
0.2446 AUD |
0.2409 AUD |
0.2488 AUD |
0.2440 AUD |
| 2026-08-17 |
0.2439 AUD |
72,336.8921 ADA |
0.2457 AUD |
0.2434 AUD |
0.2535 AUD |
0.2445 AUD |
| 2026-08-16 |
0.2494 AUD |
25,995.8384 ADA |
0.2508 AUD |
0.2476 AUD |
0.2535 AUD |
0.2480 AUD |
| 2026-08-15 |
0.2523 AUD |
16,616.1957 ADA |
0.2531 AUD |
0.2486 AUD |
0.2556 AUD |
0.2491 AUD |
| 2026-08-14 |
0.2541 AUD |
13,560.6445 ADA |
0.2575 AUD |
0.2516 AUD |
0.2590 AUD |
0.2539 AUD |
| 2026-08-13 |
0.2599 AUD |
18,712.5580 ADA |
0.2560 AUD |
0.2506 AUD |
0.2641 AUD |
0.2579 AUD |
| 2026-08-12 |
0.2622 AUD |
35,631.6275 ADA |
0.2647 AUD |
0.2560 AUD |
0.2688 AUD |
0.2579 AUD |
| 2026-08-11 |
0.2687 AUD |
73,249.7588 ADA |
0.2694 AUD |
0.2616 AUD |
0.2724 AUD |
0.2633 AUD |
| 2026-08-10 |
0.2788 AUD |
78,947.7501 ADA |
0.2752 AUD |
0.2720 AUD |
0.2812 AUD |
0.2720 AUD |
| 2026-08-09 |
0.2798 AUD |
70,162.8833 ADA |
0.2820 AUD |
0.2729 AUD |
0.2826 AUD |
0.2756 AUD |
| 2026-08-08 |
0.2811 AUD |
12,264.1956 ADA |
0.2828 AUD |
0.2800 AUD |
0.2842 AUD |
0.2800 AUD |
| 2026-08-07 |
0.2847 AUD |
147,692.2563 ADA |
0.2855 AUD |
0.2793 AUD |
0.2890 AUD |
0.2837 AUD |
| 2026-08-06 |
0.2748 AUD |
131,715.0487 ADA |
0.2708 AUD |
0.2656 AUD |
0.2968 AUD |
0.2920 AUD |
| 2026-08-05 |
0.2720 AUD |
79,861.2922 ADA |
0.2732 AUD |
0.2663 AUD |
0.2787 AUD |
0.2713 AUD |
| 2026-08-04 |
0.2772 AUD |
50,431.7330 ADA |
0.2762 AUD |
0.2722 AUD |
0.2824 AUD |
0.2722 AUD |
| 2026-08-03 |
0.2626 AUD |
163,292.6508 ADA |
0.2678 AUD |
0.2592 AUD |
0.2785 AUD |
0.2769 AUD |
| 2026-08-02 |
0.2624 AUD |
68,249.8778 ADA |
0.2492 AUD |
0.2442 AUD |
0.2715 AUD |
0.2678 AUD |
| 2026-08-01 |
0.2443 AUD |
1,675.2795 ADA |
0.2411 AUD |
0.2411 AUD |
0.2498 AUD |
0.2498 AUD |
| 2026-07-31 |
0.2424 AUD |
128,813.6129 ADA |
0.2419 AUD |
0.2389 AUD |
0.2436 AUD |
0.2419 AUD |
| 2026-07-30 |
0.2400 AUD |
2,718.9917 ADA |
0.2362 AUD |
0.2342 AUD |
0.2490 AUD |
0.2431 AUD |