Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
0.3350 AUD |
7,607.4321 ADA |
0.3357 AUD |
0.3343 AUD |
0.3388 AUD |
0.3367 AUD |
| 2026-04-14 |
0.3432 AUD |
89,577.8751 ADA |
0.3518 AUD |
0.3361 AUD |
0.3518 AUD |
0.3369 AUD |
| 2026-04-13 |
0.3400 AUD |
82,413.2720 ADA |
0.3373 AUD |
0.3352 AUD |
0.3497 AUD |
0.3497 AUD |
| 2026-04-12 |
0.3459 AUD |
233,670.1039 ADA |
0.3524 AUD |
0.3343 AUD |
0.3663 AUD |
0.3373 AUD |
| 2026-04-11 |
0.3557 AUD |
66,722.9352 ADA |
0.3609 AUD |
0.3500 AUD |
0.3609 AUD |
0.3545 AUD |
| 2026-04-10 |
0.3793 AUD |
1,923,842.5334 ADA |
0.3580 AUD |
0.3531 AUD |
0.4497 AUD |
0.3604 AUD |
| 2026-04-09 |
0.3611 AUD |
41,267.1076 ADA |
0.3555 AUD |
0.3520 AUD |
0.3650 AUD |
0.3601 AUD |
| 2026-04-08 |
0.3673 AUD |
14,868.5396 ADA |
0.3714 AUD |
0.3561 AUD |
0.3734 AUD |
0.3563 AUD |
| 2026-04-07 |
0.3555 AUD |
68,050.3588 ADA |
0.3571 AUD |
0.3461 AUD |
0.3780 AUD |
0.3733 AUD |
| 2026-04-06 |
0.3691 AUD |
24,898.8868 ADA |
0.3675 AUD |
0.3579 AUD |
0.3746 AUD |
0.3579 AUD |
| 2026-04-05 |
0.3547 AUD |
14,884.7052 ADA |
0.3603 AUD |
0.3504 AUD |
0.3624 AUD |
0.3624 AUD |
| 2026-04-04 |
0.3551 AUD |
27,504.4162 ADA |
0.3573 AUD |
0.3527 AUD |
0.3608 AUD |
0.3603 AUD |
| 2026-04-03 |
0.3559 AUD |
22,117.1083 ADA |
0.3473 AUD |
0.3465 AUD |
0.3626 AUD |
0.3587 AUD |
| 2026-04-02 |
0.3472 AUD |
101,100.4949 ADA |
0.3590 AUD |
0.3423 AUD |
0.3590 AUD |
0.3492 AUD |
| 2026-04-01 |
0.3571 AUD |
66,875.1824 ADA |
0.3496 AUD |
0.3496 AUD |
0.3671 AUD |
0.3582 AUD |
| 2026-03-31 |
0.3527 AUD |
84,474.6583 ADA |
0.3561 AUD |
0.3430 AUD |
0.3623 AUD |
0.3497 AUD |
| 2026-03-30 |
0.3573 AUD |
73,084.0463 ADA |
0.3504 AUD |
0.3504 AUD |
0.3674 AUD |
0.3558 AUD |
| 2026-03-29 |
0.3500 AUD |
74,696.6104 ADA |
0.3583 AUD |
0.3405 AUD |
0.3589 AUD |
0.3506 AUD |
| 2026-03-28 |
0.3625 AUD |
110,396.0063 ADA |
0.3569 AUD |
0.3559 AUD |
0.3690 AUD |
0.3600 AUD |
| 2026-03-27 |
0.3607 AUD |
114,738.0222 ADA |
0.3731 AUD |
0.3558 AUD |
0.3731 AUD |
0.3584 AUD |
| 2026-03-26 |
0.3799 AUD |
32,805.0468 ADA |
0.3880 AUD |
0.3685 AUD |
0.3898 AUD |
0.3768 AUD |
| 2026-03-25 |
0.3932 AUD |
64,315.8632 ADA |
0.3806 AUD |
0.3806 AUD |
0.3937 AUD |
0.3862 AUD |
| 2026-03-24 |
0.3763 AUD |
36,741.3291 ADA |
0.3738 AUD |
0.3707 AUD |
0.3831 AUD |
0.3815 AUD |
| 2026-03-23 |
0.3703 AUD |
122,109.5935 ADA |
0.3575 AUD |
0.3561 AUD |
0.3775 AUD |
0.3745 AUD |
| 2026-03-22 |
0.3633 AUD |
76,303.9815 ADA |
0.3650 AUD |
0.3550 AUD |
0.3740 AUD |
0.3631 AUD |
| 2026-03-21 |
0.3768 AUD |
29,178.9696 ADA |
0.3785 AUD |
0.3750 AUD |
0.3820 AUD |
0.3760 AUD |
| 2026-03-20 |
0.3794 AUD |
30,404.7390 ADA |
0.3810 AUD |
0.3736 AUD |
0.3856 AUD |
0.3786 AUD |
| 2026-03-19 |
0.3795 AUD |
35,620.1670 ADA |
0.3884 AUD |
0.3720 AUD |
0.3964 AUD |
0.3782 AUD |
| 2026-03-18 |
0.4189 AUD |
278,270.5921 ADA |
0.4100 AUD |
0.3842 AUD |
0.4390 AUD |
0.3917 AUD |
| 2026-03-17 |
0.4077 AUD |
17,480.2614 ADA |
0.4046 AUD |
0.3983 AUD |
0.4148 AUD |
0.4093 AUD |
| 2026-03-16 |
0.4098 AUD |
81,303.3215 ADA |
0.3849 AUD |
0.3849 AUD |
0.4166 AUD |
0.4115 AUD |
| 2026-03-15 |
0.3784 AUD |
17,409.0577 ADA |
0.3763 AUD |
0.3722 AUD |
0.3890 AUD |
0.3845 AUD |
| 2026-03-14 |
0.3754 AUD |
10,930.2742 ADA |
0.3787 AUD |
0.3737 AUD |
0.3830 AUD |
0.3789 AUD |
| 2026-03-13 |
0.3815 AUD |
33,501.2782 ADA |
0.3800 AUD |
0.3766 AUD |
0.3976 AUD |
0.3766 AUD |
| 2026-03-12 |
0.3793 AUD |
366,158.4956 ADA |
0.3680 AUD |
0.3601 AUD |
0.4040 AUD |
0.3737 AUD |
| 2026-03-11 |
0.3650 AUD |
81,222.0755 ADA |
0.3680 AUD |
0.3594 AUD |
0.3751 AUD |
0.3703 AUD |
| 2026-03-10 |
0.3697 AUD |
45,132.1594 ADA |
0.3631 AUD |
0.3631 AUD |
0.3802 AUD |
0.3694 AUD |
| 2026-03-09 |
0.3603 AUD |
111,467.4676 ADA |
0.3573 AUD |
0.3573 AUD |
0.3700 AUD |
0.3609 AUD |
| 2026-03-08 |
0.3599 AUD |
23,660.9561 ADA |
0.3626 AUD |
0.3539 AUD |
0.3647 AUD |
0.3576 AUD |
| 2026-03-07 |
0.3627 AUD |
26,170.6539 ADA |
0.3710 AUD |
0.3554 AUD |
0.3710 AUD |
0.3635 AUD |
| 2026-03-06 |
0.3734 AUD |
23,734.5105 ADA |
0.3822 AUD |
0.3664 AUD |
0.3889 AUD |
0.3700 AUD |
| 2026-03-05 |
0.3884 AUD |
49,305.8514 ADA |
0.3874 AUD |
0.3822 AUD |
0.3970 AUD |
0.3871 AUD |
| 2026-03-04 |
0.3800 AUD |
219,665.2420 ADA |
0.3726 AUD |
0.3700 AUD |
0.4093 AUD |
0.3979 AUD |
| 2026-03-03 |
0.3834 AUD |
57,717.9390 ADA |
0.3918 AUD |
0.3750 AUD |
0.3918 AUD |
0.3769 AUD |
| 2026-03-02 |
0.3903 AUD |
61,227.1648 ADA |
0.3846 AUD |
0.3814 AUD |
0.3937 AUD |
0.3821 AUD |
| 2026-03-01 |
0.3984 AUD |
36,175.3099 ADA |
0.3947 AUD |
0.3880 AUD |
0.4105 AUD |
0.3941 AUD |
| 2026-02-28 |
0.3794 AUD |
10,047.9625 ADA |
0.3915 AUD |
0.3658 AUD |
0.3915 AUD |
0.3721 AUD |
| 2026-02-27 |
0.3987 AUD |
36,276.1059 ADA |
0.4042 AUD |
0.3900 AUD |
0.4143 AUD |
0.3900 AUD |
| 2026-02-26 |
0.4097 AUD |
47,094.0291 ADA |
0.4132 AUD |
0.4000 AUD |
0.4226 AUD |
0.4043 AUD |
| 2026-02-25 |
0.3984 AUD |
74,670.4837 ADA |
0.3800 AUD |
0.3699 AUD |
0.4397 AUD |
0.4222 AUD |