Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-16 |
0.2348 AUD |
28,156.2037 ADA |
0.2367 AUD |
0.2320 AUD |
0.2376 AUD |
0.2341 AUD |
| 2026-07-15 |
0.2360 AUD |
8,900.7334 ADA |
0.2360 AUD |
0.2321 AUD |
0.2379 AUD |
0.2373 AUD |
| 2026-07-14 |
0.2300 AUD |
71,875.2479 ADA |
0.2270 AUD |
0.2260 AUD |
0.2401 AUD |
0.2342 AUD |
| 2026-07-13 |
0.2287 AUD |
22,793.6297 ADA |
0.2369 AUD |
0.2250 AUD |
0.2369 AUD |
0.2266 AUD |
| 2026-07-12 |
0.2372 AUD |
14,410.8984 ADA |
0.2368 AUD |
0.2350 AUD |
0.2378 AUD |
0.2365 AUD |
| 2026-07-11 |
0.2457 AUD |
61,973.5632 ADA |
0.2399 AUD |
0.2392 AUD |
0.2483 AUD |
0.2392 AUD |
| 2026-07-10 |
0.2416 AUD |
50,646.4562 ADA |
0.2415 AUD |
0.2380 AUD |
0.2422 AUD |
0.2380 AUD |
| 2026-07-09 |
0.2413 AUD |
33,434.2792 ADA |
0.2405 AUD |
0.2380 AUD |
0.2439 AUD |
0.2380 AUD |
| 2026-07-08 |
0.2467 AUD |
10,778.6807 ADA |
0.2525 AUD |
0.2382 AUD |
0.2525 AUD |
0.2407 AUD |
| 2026-07-07 |
0.2569 AUD |
15,792.7226 ADA |
0.2601 AUD |
0.2518 AUD |
0.2606 AUD |
0.2526 AUD |
| 2026-07-06 |
0.2655 AUD |
30,725.0255 ADA |
0.2710 AUD |
0.2588 AUD |
0.2760 AUD |
0.2667 AUD |
| 2026-07-05 |
0.2762 AUD |
34,373.6126 ADA |
0.2756 AUD |
0.2667 AUD |
0.2795 AUD |
0.2742 AUD |
| 2026-07-04 |
0.2692 AUD |
44,044.6952 ADA |
0.2574 AUD |
0.2530 AUD |
0.2859 AUD |
0.2755 AUD |
| 2026-07-03 |
0.2512 AUD |
77,340.9236 ADA |
0.2327 AUD |
0.2327 AUD |
0.2630 AUD |
0.2582 AUD |
| 2026-07-02 |
0.2261 AUD |
37,092.7831 ADA |
0.2223 AUD |
0.2218 AUD |
0.2355 AUD |
0.2341 AUD |
| 2026-07-01 |
0.2184 AUD |
29,067.0598 ADA |
0.2100 AUD |
0.2095 AUD |
0.2280 AUD |
0.2246 AUD |
| 2026-06-30 |
0.2074 AUD |
377,115.8039 ADA |
0.2098 AUD |
0.2067 AUD |
0.2112 AUD |
0.2083 AUD |
| 2026-06-29 |
0.2096 AUD |
47,857.4307 ADA |
0.2064 AUD |
0.2061 AUD |
0.2148 AUD |
0.2117 AUD |
| 2026-06-28 |
0.2082 AUD |
24,271.5085 ADA |
0.2111 AUD |
0.2060 AUD |
0.2116 AUD |
0.2079 AUD |
| 2026-06-27 |
0.2130 AUD |
168,584.5145 ADA |
0.2152 AUD |
0.2110 AUD |
0.2165 AUD |
0.2112 AUD |
| 2026-06-26 |
0.2103 AUD |
62,403.1117 ADA |
0.2089 AUD |
0.2034 AUD |
0.2157 AUD |
0.2157 AUD |
| 2026-06-25 |
0.2101 AUD |
166,254.5600 ADA |
0.2135 AUD |
0.2057 AUD |
0.2176 AUD |
0.2104 AUD |
| 2026-06-24 |
0.2127 AUD |
54,689.5040 ADA |
0.2225 AUD |
0.2041 AUD |
0.2225 AUD |
0.2145 AUD |
| 2026-06-23 |
0.2208 AUD |
45,655.8576 ADA |
0.2276 AUD |
0.2162 AUD |
0.2276 AUD |
0.2187 AUD |
| 2026-06-22 |
0.2299 AUD |
165,842.6212 ADA |
0.2300 AUD |
0.2248 AUD |
0.2358 AUD |
0.2267 AUD |
| 2026-06-21 |
0.2295 AUD |
21,109.5224 ADA |
0.2329 AUD |
0.2250 AUD |
0.2329 AUD |
0.2250 AUD |
| 2026-06-20 |
0.2315 AUD |
9,735.1777 ADA |
0.2304 AUD |
0.2285 AUD |
0.2337 AUD |
0.2329 AUD |
| 2026-06-19 |
0.2313 AUD |
27,613.9041 ADA |
0.2333 AUD |
0.2267 AUD |
0.2350 AUD |
0.2309 AUD |
| 2026-06-18 |
0.2343 AUD |
18,825.1268 ADA |
0.2387 AUD |
0.2284 AUD |
0.2401 AUD |
0.2327 AUD |
| 2026-06-17 |
0.2417 AUD |
41,499.7864 ADA |
0.2462 AUD |
0.2349 AUD |
0.2462 AUD |
0.2380 AUD |
| 2026-06-16 |
0.2505 AUD |
22,007.6620 ADA |
0.2513 AUD |
0.2438 AUD |
0.2553 AUD |
0.2438 AUD |
| 2026-06-15 |
0.2626 AUD |
144,585.6893 ADA |
0.2597 AUD |
0.2530 AUD |
0.2699 AUD |
0.2530 AUD |
| 2026-06-14 |
0.2473 AUD |
45,822.9059 ADA |
0.2447 AUD |
0.2360 AUD |
0.2557 AUD |
0.2557 AUD |
| 2026-06-13 |
0.2470 AUD |
76,525.6226 ADA |
0.2409 AUD |
0.2400 AUD |
0.2492 AUD |
0.2442 AUD |
| 2026-06-12 |
0.2434 AUD |
32,186.7081 ADA |
0.2448 AUD |
0.2382 AUD |
0.2450 AUD |
0.2403 AUD |
| 2026-06-11 |
0.2367 AUD |
63,158.9120 ADA |
0.2280 AUD |
0.2280 AUD |
0.2432 AUD |
0.2432 AUD |
| 2026-06-10 |
0.2307 AUD |
74,591.4475 ADA |
0.2350 AUD |
0.2264 AUD |
0.2350 AUD |
0.2310 AUD |
| 2026-06-09 |
0.2374 AUD |
27,786.8330 ADA |
0.2370 AUD |
0.2300 AUD |
0.2424 AUD |
0.2370 AUD |
| 2026-06-08 |
0.2375 AUD |
24,416.7698 ADA |
0.2325 AUD |
0.2283 AUD |
0.2490 AUD |
0.2429 AUD |
| 2026-06-07 |
0.2287 AUD |
129,058.7503 ADA |
0.2240 AUD |
0.2231 AUD |
0.2392 AUD |
0.2364 AUD |
| 2026-06-06 |
0.2213 AUD |
90,434.1305 ADA |
0.2322 AUD |
0.2120 AUD |
0.2322 AUD |
0.2236 AUD |
| 2026-06-05 |
0.2299 AUD |
368,455.0230 ADA |
0.2500 AUD |
0.2200 AUD |
0.2500 AUD |
0.2203 AUD |
| 2026-06-04 |
0.2689 AUD |
170,423.8967 ADA |
0.2808 AUD |
0.2529 AUD |
0.2827 AUD |
0.2529 AUD |
| 2026-06-03 |
0.2924 AUD |
210,686.9517 ADA |
0.2995 AUD |
0.2819 AUD |
0.3056 AUD |
0.2831 AUD |
| 2026-06-02 |
0.3000 AUD |
177,945.8703 ADA |
0.3193 AUD |
0.2937 AUD |
0.3193 AUD |
0.2937 AUD |
| 2026-06-01 |
0.3213 AUD |
72,435.1105 ADA |
0.3281 AUD |
0.3192 AUD |
0.3301 AUD |
0.3232 AUD |
| 2026-05-31 |
0.3275 AUD |
22,188.1154 ADA |
0.3299 AUD |
0.3237 AUD |
0.3311 AUD |
0.3284 AUD |
| 2026-05-30 |
0.3287 AUD |
46,039.9301 ADA |
0.3245 AUD |
0.3245 AUD |
0.3323 AUD |
0.3286 AUD |
| 2026-05-29 |
0.3260 AUD |
143,401.2190 ADA |
0.3291 AUD |
0.3231 AUD |
0.3306 AUD |
0.3231 AUD |
| 2026-05-28 |
0.3257 AUD |
32,079.1309 ADA |
0.3322 AUD |
0.3189 AUD |
0.3337 AUD |
0.3284 AUD |