Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
1.1584 AUD |
11,681.9063 ADA |
1.1523 AUD |
1.1385 AUD |
1.1710 AUD |
1.1407 AUD |
| 2025-05-19 |
1.1538 AUD |
552,957.3068 ADA |
1.1881 AUD |
1.1138 AUD |
1.2270 AUD |
1.1437 AUD |
| 2025-05-18 |
1.1766 AUD |
8,551.1713 ADA |
1.1614 AUD |
1.1521 AUD |
1.1920 AUD |
1.1903 AUD |
| 2025-05-17 |
1.1680 AUD |
4,688.9253 ADA |
1.1783 AUD |
1.1528 AUD |
1.2095 AUD |
1.1993 AUD |
| 2025-05-16 |
1.2164 AUD |
35,120.0206 ADA |
1.1956 AUD |
1.1934 AUD |
1.2239 AUD |
1.2228 AUD |
| 2025-05-15 |
1.2074 AUD |
65,589.8199 ADA |
1.2438 AUD |
1.1700 AUD |
1.2526 AUD |
1.1994 AUD |
| 2025-05-14 |
1.2591 AUD |
16,639.3589 ADA |
1.2715 AUD |
1.2374 AUD |
1.2806 AUD |
1.2431 AUD |
| 2025-05-13 |
1.2436 AUD |
64,354.6214 ADA |
1.2838 AUD |
1.2100 AUD |
1.2838 AUD |
1.2384 AUD |
| 2025-05-12 |
1.2780 AUD |
43,233.2571 ADA |
1.2562 AUD |
1.2439 AUD |
1.3220 AUD |
1.3220 AUD |
| 2025-05-11 |
1.2557 AUD |
65,957.2459 ADA |
1.3140 AUD |
1.2150 AUD |
1.3166 AUD |
1.2564 AUD |
| 2025-05-10 |
1.2548 AUD |
49,685.6961 ADA |
1.2247 AUD |
1.2088 AUD |
1.3050 AUD |
1.2977 AUD |
| 2025-05-09 |
1.2226 AUD |
103,521.4044 ADA |
1.1985 AUD |
1.1808 AUD |
1.2750 AUD |
1.2179 AUD |
| 2025-05-08 |
1.0917 AUD |
44,689.5429 ADA |
1.0423 AUD |
1.0423 AUD |
1.1292 AUD |
1.1292 AUD |
| 2025-05-07 |
1.0415 AUD |
45,138.7145 ADA |
1.0423 AUD |
1.0241 AUD |
1.0635 AUD |
1.0292 AUD |
| 2025-05-06 |
1.0153 AUD |
78,075.2188 ADA |
1.0266 AUD |
0.9973 AUD |
1.0328 AUD |
1.0170 AUD |
| 2025-05-05 |
1.0406 AUD |
17,936.9861 ADA |
1.0504 AUD |
1.0162 AUD |
1.0652 AUD |
1.0188 AUD |
| 2025-05-04 |
1.0723 AUD |
33,613.6657 ADA |
1.0911 AUD |
1.0599 AUD |
1.1115 AUD |
1.0599 AUD |
| 2025-05-03 |
1.0873 AUD |
9,300.8098 ADA |
1.0851 AUD |
1.0773 AUD |
1.0959 AUD |
1.0959 AUD |
| 2025-05-02 |
1.0723 AUD |
125,303.9908 ADA |
1.1152 AUD |
0.9478 AUD |
1.1235 AUD |
1.0763 AUD |
| 2025-05-01 |
1.0864 AUD |
62,485.7232 ADA |
1.0645 AUD |
1.0645 AUD |
1.1075 AUD |
1.1075 AUD |
| 2025-04-30 |
1.0886 AUD |
79,182.0281 ADA |
1.1001 AUD |
1.0528 AUD |
1.1282 AUD |
1.0783 AUD |
| 2025-04-29 |
1.1058 AUD |
64,002.6479 ADA |
1.1004 AUD |
1.0889 AUD |
1.1203 AUD |
1.1143 AUD |
| 2025-04-28 |
1.1088 AUD |
88,000.2898 ADA |
1.0948 AUD |
1.0702 AUD |
1.1429 AUD |
1.0790 AUD |
| 2025-04-27 |
1.1005 AUD |
24,875.0555 ADA |
1.1060 AUD |
1.0839 AUD |
1.1190 AUD |
1.1189 AUD |
| 2025-04-26 |
1.1259 AUD |
10,598.4843 ADA |
1.1213 AUD |
1.1084 AUD |
1.1425 AUD |
1.1119 AUD |
| 2025-04-25 |
1.1207 AUD |
17,893.9877 ADA |
1.1275 AUD |
1.0986 AUD |
1.1403 AUD |
1.1210 AUD |
| 2025-04-24 |
1.0962 AUD |
76,931.3972 ADA |
1.0871 AUD |
1.0545 AUD |
1.1628 AUD |
1.1362 AUD |
| 2025-04-23 |
1.0925 AUD |
30,233.3341 ADA |
1.0679 AUD |
1.0615 AUD |
1.1144 AUD |
1.0957 AUD |
| 2025-04-22 |
0.9990 AUD |
389,414.8166 ADA |
0.9718 AUD |
0.9642 AUD |
1.0900 AUD |
1.0255 AUD |
| 2025-04-21 |
0.9892 AUD |
20,171.3078 ADA |
0.9787 AUD |
0.9657 AUD |
1.0107 AUD |
0.9658 AUD |
| 2025-04-20 |
0.9751 AUD |
14,365.4650 ADA |
0.9888 AUD |
0.9613 AUD |
0.9939 AUD |
0.9615 AUD |
| 2025-04-19 |
0.9890 AUD |
16,981.3286 ADA |
0.9868 AUD |
0.9784 AUD |
0.9932 AUD |
0.9899 AUD |
| 2025-04-18 |
0.9636 AUD |
4,125.8844 ADA |
0.9627 AUD |
0.9581 AUD |
0.9806 AUD |
0.9806 AUD |
| 2025-04-17 |
0.9655 AUD |
12,038.7211 ADA |
0.9585 AUD |
0.9585 AUD |
0.9820 AUD |
0.9702 AUD |
| 2025-04-16 |
0.9580 AUD |
56,942.7181 ADA |
0.9638 AUD |
0.9388 AUD |
0.9719 AUD |
0.9510 AUD |
| 2025-04-15 |
1.0115 AUD |
2,851.3990 ADA |
1.0062 AUD |
0.9999 AUD |
1.0163 AUD |
1.0163 AUD |
| 2025-04-14 |
1.0210 AUD |
49,542.8767 ADA |
1.0085 AUD |
0.9966 AUD |
1.0404 AUD |
1.0097 AUD |
| 2025-04-13 |
1.0391 AUD |
25,220.8785 ADA |
1.0482 AUD |
1.0158 AUD |
1.0605 AUD |
1.0404 AUD |
| 2025-04-12 |
1.0322 AUD |
42,779.1569 ADA |
0.9903 AUD |
0.9830 AUD |
1.0605 AUD |
1.0458 AUD |
| 2025-04-11 |
0.9974 AUD |
59,890.5624 ADA |
0.9842 AUD |
0.9785 AUD |
1.0289 AUD |
0.9929 AUD |
| 2025-04-10 |
1.0267 AUD |
126,986.2454 ADA |
1.0257 AUD |
0.9445 AUD |
1.2000 AUD |
0.9595 AUD |
| 2025-04-09 |
0.9377 AUD |
73,301.3648 ADA |
0.9357 AUD |
0.9040 AUD |
1.0145 AUD |
1.0145 AUD |
| 2025-04-08 |
0.9796 AUD |
23,027.2430 ADA |
0.9753 AUD |
0.9561 AUD |
1.0125 AUD |
0.9780 AUD |
| 2025-04-07 |
0.9384 AUD |
689,681.3494 ADA |
0.9401 AUD |
0.8400 AUD |
1.0216 AUD |
0.9541 AUD |
| 2025-04-06 |
0.9697 AUD |
89,182.7291 ADA |
1.0785 AUD |
0.9300 AUD |
1.0785 AUD |
0.9388 AUD |
| 2025-04-05 |
1.0829 AUD |
5,662.0493 ADA |
1.0848 AUD |
1.0617 AUD |
1.0954 AUD |
1.0617 AUD |
| 2025-04-04 |
1.0641 AUD |
93,085.7784 ADA |
1.0274 AUD |
1.0250 AUD |
1.1062 AUD |
1.1001 AUD |
| 2025-04-03 |
1.0046 AUD |
117,543.2535 ADA |
1.0208 AUD |
0.9613 AUD |
1.0446 AUD |
1.0266 AUD |
| 2025-04-02 |
1.0607 AUD |
24,065.7480 ADA |
1.0743 AUD |
1.0346 AUD |
1.1101 AUD |
1.0754 AUD |
| 2025-04-01 |
1.0738 AUD |
26,877.6820 ADA |
1.0594 AUD |
1.0573 AUD |
1.0937 AUD |
1.0937 AUD |