Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.4156 AUD |
135,795.3780 ADA |
0.4140 AUD |
0.4120 AUD |
0.4289 AUD |
0.4215 AUD |
| 2026-02-03 |
0.4461 AUD |
418,786.7028 ADA |
0.4298 AUD |
0.4061 AUD |
0.4859 AUD |
0.4145 AUD |
| 2026-02-02 |
0.4120 AUD |
52,437.9338 ADA |
0.4109 AUD |
0.3990 AUD |
0.4350 AUD |
0.4340 AUD |
| 2026-02-01 |
0.4262 AUD |
61,548.9846 ADA |
0.4244 AUD |
0.4199 AUD |
0.4299 AUD |
0.4226 AUD |
| 2026-01-31 |
0.4535 AUD |
51,703.3720 ADA |
0.4600 AUD |
0.4450 AUD |
0.4622 AUD |
0.4478 AUD |
| 2026-01-30 |
0.4613 AUD |
33,871.1390 ADA |
0.4759 AUD |
0.4501 AUD |
0.4759 AUD |
0.4605 AUD |
| 2026-01-29 |
0.4955 AUD |
7,669.1928 ADA |
0.5063 AUD |
0.4903 AUD |
0.5127 AUD |
0.4969 AUD |
| 2026-01-28 |
0.5134 AUD |
219,917.5644 ADA |
0.5140 AUD |
0.5063 AUD |
0.5200 AUD |
0.5160 AUD |
| 2026-01-27 |
0.5103 AUD |
227,250.1185 ADA |
0.5088 AUD |
0.5001 AUD |
0.5702 AUD |
0.5091 AUD |
| 2026-01-26 |
0.4998 AUD |
26,196.3937 ADA |
0.4905 AUD |
0.4905 AUD |
0.5100 AUD |
0.5100 AUD |
| 2026-01-25 |
0.5071 AUD |
46,580.2500 ADA |
0.5159 AUD |
0.4975 AUD |
0.5178 AUD |
0.4980 AUD |
| 2026-01-24 |
0.5205 AUD |
12,338.8896 ADA |
0.5204 AUD |
0.5126 AUD |
0.5300 AUD |
0.5165 AUD |
| 2026-01-23 |
0.5206 AUD |
12,956.8236 ADA |
0.5257 AUD |
0.5159 AUD |
0.5351 AUD |
0.5265 AUD |
| 2026-01-22 |
0.5312 AUD |
24,806.8370 ADA |
0.5425 AUD |
0.5220 AUD |
0.5425 AUD |
0.5281 AUD |
| 2026-01-21 |
0.5440 AUD |
382,667.7849 ADA |
0.5286 AUD |
0.5129 AUD |
0.6204 AUD |
0.5463 AUD |
| 2026-01-20 |
0.5451 AUD |
12,674.3688 ADA |
0.5519 AUD |
0.5430 AUD |
0.5519 AUD |
0.5430 AUD |
| 2026-01-19 |
0.5417 AUD |
45,431.0861 ADA |
0.5375 AUD |
0.5239 AUD |
0.5573 AUD |
0.5477 AUD |
| 2026-01-18 |
0.5895 AUD |
7,902.0177 ADA |
0.5880 AUD |
0.5836 AUD |
0.6004 AUD |
0.5855 AUD |
| 2026-01-17 |
0.5929 AUD |
950.0495 ADA |
0.5949 AUD |
0.5814 AUD |
0.5960 AUD |
0.5952 AUD |
| 2026-01-16 |
0.5824 AUD |
22,550.5244 ADA |
0.5870 AUD |
0.5747 AUD |
0.5911 AUD |
0.5867 AUD |
| 2026-01-15 |
0.6041 AUD |
48,294.7553 ADA |
0.6179 AUD |
0.5914 AUD |
0.6179 AUD |
0.6071 AUD |
| 2026-01-14 |
0.6305 AUD |
151,142.8739 ADA |
0.6373 AUD |
0.6091 AUD |
0.6373 AUD |
0.6214 AUD |
| 2026-01-13 |
0.6008 AUD |
41,124.8562 ADA |
0.5755 AUD |
0.5697 AUD |
0.6400 AUD |
0.6345 AUD |
| 2026-01-12 |
0.5746 AUD |
101,436.8983 ADA |
0.5815 AUD |
0.5711 AUD |
0.5976 AUD |
0.5915 AUD |
| 2026-01-11 |
0.6182 AUD |
715,760.9075 ADA |
0.5795 AUD |
0.5795 AUD |
0.7279 AUD |
0.5899 AUD |
| 2026-01-10 |
0.5810 AUD |
6,145.1899 ADA |
0.5835 AUD |
0.5761 AUD |
0.5840 AUD |
0.5822 AUD |
| 2026-01-09 |
0.5964 AUD |
12,709.9758 ADA |
0.5943 AUD |
0.5881 AUD |
0.6035 AUD |
0.5881 AUD |
| 2026-01-08 |
0.5949 AUD |
65,916.1564 ADA |
0.5960 AUD |
0.5760 AUD |
0.5988 AUD |
0.5820 AUD |
| 2026-01-07 |
0.6009 AUD |
41,274.3351 ADA |
0.6131 AUD |
0.5905 AUD |
0.6442 AUD |
0.5982 AUD |
| 2026-01-06 |
0.6306 AUD |
24,557.8233 ADA |
0.6280 AUD |
0.6177 AUD |
0.6363 AUD |
0.6295 AUD |
| 2026-01-05 |
0.6026 AUD |
31,573.8920 ADA |
0.6003 AUD |
0.5930 AUD |
0.6200 AUD |
0.6200 AUD |
| 2026-01-04 |
0.5919 AUD |
9,933.0106 ADA |
0.5866 AUD |
0.5841 AUD |
0.6043 AUD |
0.5986 AUD |
| 2026-01-03 |
0.5824 AUD |
49,032.2294 ADA |
0.5888 AUD |
0.5738 AUD |
0.5949 AUD |
0.5773 AUD |
| 2026-01-02 |
0.5343 AUD |
10,899.2561 ADA |
0.5338 AUD |
0.5308 AUD |
0.5454 AUD |
0.5431 AUD |
| 2026-01-01 |
0.5041 AUD |
51,139.7574 ADA |
0.5007 AUD |
0.4972 AUD |
0.5277 AUD |
0.5270 AUD |
| 2025-12-31 |
0.5123 AUD |
100,329.3266 ADA |
0.5236 AUD |
0.4922 AUD |
0.5282 AUD |
0.5004 AUD |
| 2025-12-30 |
0.5279 AUD |
67,352.6526 ADA |
0.5271 AUD |
0.5216 AUD |
0.5303 AUD |
0.5277 AUD |
| 2025-12-29 |
0.5639 AUD |
61,820.7863 ADA |
0.5489 AUD |
0.5480 AUD |
0.5838 AUD |
0.5516 AUD |
| 2025-12-28 |
0.5519 AUD |
22,872.2882 ADA |
0.5485 AUD |
0.5485 AUD |
0.5585 AUD |
0.5500 AUD |
| 2025-12-27 |
0.5262 AUD |
20,416.3291 ADA |
0.5230 AUD |
0.5222 AUD |
0.5286 AUD |
0.5244 AUD |
| 2025-12-26 |
0.5234 AUD |
32,376.9082 ADA |
0.5133 AUD |
0.5102 AUD |
0.5307 AUD |
0.5303 AUD |
| 2025-12-25 |
0.5271 AUD |
54,085.6188 ADA |
0.5317 AUD |
0.5215 AUD |
0.5373 AUD |
0.5310 AUD |
| 2025-12-24 |
0.5341 AUD |
78,087.0608 ADA |
0.5401 AUD |
0.5235 AUD |
0.5431 AUD |
0.5305 AUD |
| 2025-12-23 |
0.5498 AUD |
12,287.9130 ADA |
0.5574 AUD |
0.5451 AUD |
0.5672 AUD |
0.5481 AUD |
| 2025-12-22 |
0.5576 AUD |
41,537.7972 ADA |
0.5596 AUD |
0.5446 AUD |
0.5600 AUD |
0.5590 AUD |
| 2025-12-21 |
0.5455 AUD |
23,245.2445 ADA |
0.5602 AUD |
0.5412 AUD |
0.5646 AUD |
0.5454 AUD |
| 2025-12-20 |
0.5695 AUD |
56,267.5284 ADA |
0.5644 AUD |
0.5629 AUD |
0.5722 AUD |
0.5675 AUD |
| 2025-12-19 |
0.5509 AUD |
33,022.2126 ADA |
0.5300 AUD |
0.5248 AUD |
0.5737 AUD |
0.5688 AUD |
| 2025-12-18 |
0.5523 AUD |
21,683.5471 ADA |
0.5558 AUD |
0.5472 AUD |
0.5563 AUD |
0.5480 AUD |
| 2025-12-17 |
0.5728 AUD |
23,597.0206 ADA |
0.5817 AUD |
0.5701 AUD |
0.5851 AUD |
0.5750 AUD |