Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.6229 AUD |
10,529.8224 ADA |
0.6057 AUD |
0.6055 AUD |
0.6378 AUD |
0.6378 AUD |
| 2024-07-25 |
0.6041 AUD |
27,719.2018 ADA |
0.6180 AUD |
0.5891 AUD |
0.6180 AUD |
0.5891 AUD |
| 2024-07-24 |
0.6229 AUD |
25,076.2459 ADA |
0.6197 AUD |
0.6143 AUD |
0.6342 AUD |
0.6256 AUD |
| 2024-07-23 |
0.6284 AUD |
47,948.8573 ADA |
0.6427 AUD |
0.6100 AUD |
0.6441 AUD |
0.6193 AUD |
| 2024-07-22 |
0.6555 AUD |
31,952.3815 ADA |
0.6637 AUD |
0.6475 AUD |
0.6637 AUD |
0.6505 AUD |
| 2024-07-21 |
0.6456 AUD |
12,160.7061 ADA |
0.6537 AUD |
0.6297 AUD |
0.6666 AUD |
0.6666 AUD |
| 2024-07-20 |
0.6498 AUD |
29,143.4148 ADA |
0.6548 AUD |
0.6421 AUD |
0.6579 AUD |
0.6508 AUD |
| 2024-07-19 |
0.6305 AUD |
45,058.8904 ADA |
0.6277 AUD |
0.6254 AUD |
0.6608 AUD |
0.6586 AUD |
| 2024-07-18 |
0.6483 AUD |
16,766.7778 ADA |
0.6563 AUD |
0.6298 AUD |
0.6649 AUD |
0.6315 AUD |
| 2024-07-17 |
0.6602 AUD |
42,648.9712 ADA |
0.6540 AUD |
0.6523 AUD |
0.6749 AUD |
0.6541 AUD |
| 2024-07-16 |
0.6475 AUD |
47,246.5914 ADA |
0.6535 AUD |
0.6363 AUD |
0.6703 AUD |
0.6609 AUD |
| 2024-07-15 |
0.6490 AUD |
42,315.6677 ADA |
0.6430 AUD |
0.6382 AUD |
0.6531 AUD |
0.6470 AUD |
| 2024-07-14 |
0.6397 AUD |
27,139.3220 ADA |
0.6524 AUD |
0.6308 AUD |
0.6524 AUD |
0.6472 AUD |
| 2024-07-13 |
0.6220 AUD |
18,647.9067 ADA |
0.6151 AUD |
0.6089 AUD |
0.6454 AUD |
0.6454 AUD |
| 2024-07-12 |
0.5995 AUD |
28,825.2183 ADA |
0.5933 AUD |
0.5873 AUD |
0.6137 AUD |
0.6102 AUD |
| 2024-07-11 |
0.5839 AUD |
12,437.9283 ADA |
0.5742 AUD |
0.5699 AUD |
0.5958 AUD |
0.5828 AUD |
| 2024-07-10 |
0.5690 AUD |
15,051.1303 ADA |
0.5557 AUD |
0.5557 AUD |
0.5726 AUD |
0.5724 AUD |
| 2024-07-09 |
0.5487 AUD |
29,210.7340 ADA |
0.5452 AUD |
0.5392 AUD |
0.5600 AUD |
0.5600 AUD |
| 2024-07-08 |
0.5265 AUD |
38,672.1485 ADA |
0.5130 AUD |
0.4924 AUD |
0.5592 AUD |
0.5466 AUD |
| 2024-07-07 |
0.5336 AUD |
119,069.3441 ADA |
0.5478 AUD |
0.5234 AUD |
0.5515 AUD |
0.5234 AUD |
| 2024-07-06 |
0.5268 AUD |
41,284.3869 ADA |
0.5263 AUD |
0.5168 AUD |
0.5537 AUD |
0.5537 AUD |
| 2024-07-05 |
0.4962 AUD |
339,171.7874 ADA |
0.5359 AUD |
0.4734 AUD |
0.5359 AUD |
0.5195 AUD |
| 2024-07-04 |
0.5802 AUD |
79,684.4041 ADA |
0.6112 AUD |
0.5568 AUD |
0.6124 AUD |
0.5606 AUD |
| 2024-07-03 |
0.6153 AUD |
23,618.2226 ADA |
0.6268 AUD |
0.6007 AUD |
0.6326 AUD |
0.6038 AUD |
| 2024-07-02 |
0.6161 AUD |
35,859.2331 ADA |
0.6067 AUD |
0.6067 AUD |
0.6289 AUD |
0.6282 AUD |
| 2024-07-01 |
0.5978 AUD |
32,017.2687 ADA |
0.5858 AUD |
0.5858 AUD |
0.6108 AUD |
0.6084 AUD |
| 2024-06-30 |
0.5754 AUD |
28,354.9156 ADA |
0.5714 AUD |
0.5689 AUD |
0.5820 AUD |
0.5816 AUD |
| 2024-06-29 |
0.5917 AUD |
14,926.2860 ADA |
0.5777 AUD |
0.5777 AUD |
0.6049 AUD |
0.5813 AUD |
| 2024-06-28 |
0.5867 AUD |
11,537.1935 ADA |
0.5878 AUD |
0.5794 AUD |
0.5966 AUD |
0.5815 AUD |
| 2024-06-27 |
0.5723 AUD |
62,182.6553 ADA |
0.5786 AUD |
0.5679 AUD |
0.5895 AUD |
0.5888 AUD |
| 2024-06-26 |
0.5858 AUD |
68,701.6342 ADA |
0.5908 AUD |
0.5773 AUD |
0.5927 AUD |
0.5856 AUD |
| 2024-06-25 |
0.5871 AUD |
50,903.0825 ADA |
0.5687 AUD |
0.5680 AUD |
0.5951 AUD |
0.5898 AUD |
| 2024-06-24 |
0.5572 AUD |
61,878.0051 ADA |
0.5742 AUD |
0.5453 AUD |
0.5742 AUD |
0.5537 AUD |
| 2024-06-23 |
0.5826 AUD |
20,836.8265 ADA |
0.5784 AUD |
0.5763 AUD |
0.5910 AUD |
0.5799 AUD |
| 2024-06-22 |
0.5767 AUD |
33,228.0648 ADA |
0.5650 AUD |
0.5606 AUD |
0.5883 AUD |
0.5805 AUD |
| 2024-06-21 |
0.5771 AUD |
16,824.7779 ADA |
0.5740 AUD |
0.5635 AUD |
0.5847 AUD |
0.5684 AUD |
| 2024-06-20 |
0.5827 AUD |
183,027.9835 ADA |
0.5736 AUD |
0.5660 AUD |
0.5956 AUD |
0.5765 AUD |
| 2024-06-19 |
0.5848 AUD |
43,492.3190 ADA |
0.5748 AUD |
0.5722 AUD |
0.5950 AUD |
0.5776 AUD |
| 2024-06-18 |
0.5695 AUD |
125,175.7408 ADA |
0.6043 AUD |
0.5470 AUD |
0.6057 AUD |
0.5732 AUD |
| 2024-06-17 |
0.6109 AUD |
180,852.4251 ADA |
0.6291 AUD |
0.5951 AUD |
0.6351 AUD |
0.6177 AUD |
| 2024-06-16 |
0.6258 AUD |
25,792.7530 ADA |
0.6264 AUD |
0.6216 AUD |
0.6306 AUD |
0.6297 AUD |
| 2024-06-15 |
0.6233 AUD |
26,913.0907 ADA |
0.6218 AUD |
0.6201 AUD |
0.6282 AUD |
0.6265 AUD |
| 2024-06-14 |
0.6307 AUD |
56,353.9003 ADA |
0.6370 AUD |
0.6069 AUD |
0.6407 AUD |
0.6235 AUD |
| 2024-06-13 |
0.6511 AUD |
169,267.2550 ADA |
0.6568 AUD |
0.6350 AUD |
0.6698 AUD |
0.6367 AUD |
| 2024-06-12 |
0.6468 AUD |
102,031.5325 ADA |
0.6399 AUD |
0.6257 AUD |
0.6630 AUD |
0.6489 AUD |
| 2024-06-11 |
0.6488 AUD |
83,422.9466 ADA |
0.6647 AUD |
0.6268 AUD |
0.6656 AUD |
0.6392 AUD |
| 2024-06-10 |
0.6710 AUD |
66,214.5464 ADA |
0.6722 AUD |
0.6604 AUD |
0.6802 AUD |
0.6638 AUD |
| 2024-06-09 |
0.6625 AUD |
14,020.2628 ADA |
0.6615 AUD |
0.6551 AUD |
0.6682 AUD |
0.6674 AUD |
| 2024-06-08 |
0.6609 AUD |
29,459.0866 ADA |
0.6781 AUD |
0.6542 AUD |
0.6781 AUD |
0.6550 AUD |
| 2024-06-07 |
0.6970 AUD |
82,391.3037 ADA |
0.6863 AUD |
0.6450 AUD |
0.7357 AUD |
0.6822 AUD |