Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.9248 AUD |
13,913.2152 ADA |
0.9276 AUD |
0.9097 AUD |
0.9307 AUD |
0.9307 AUD |
| 2025-06-19 |
0.9575 AUD |
532,840.5680 ADA |
0.9298 AUD |
0.9177 AUD |
1.0200 AUD |
0.9198 AUD |
| 2025-06-18 |
0.9462 AUD |
23,299.9279 ADA |
0.9409 AUD |
0.9391 AUD |
0.9547 AUD |
0.9391 AUD |
| 2025-06-17 |
0.9631 AUD |
17,301.2542 ADA |
0.9695 AUD |
0.9511 AUD |
0.9814 AUD |
0.9561 AUD |
| 2025-06-16 |
0.9965 AUD |
51,857.0738 ADA |
0.9766 AUD |
0.9647 AUD |
1.0210 AUD |
0.9892 AUD |
| 2025-06-15 |
0.9668 AUD |
30,815.7745 ADA |
0.9656 AUD |
0.9588 AUD |
0.9779 AUD |
0.9714 AUD |
| 2025-06-14 |
0.9826 AUD |
41,243.1295 ADA |
0.9864 AUD |
0.9758 AUD |
0.9889 AUD |
0.9794 AUD |
| 2025-06-13 |
0.9823 AUD |
65,526.7055 ADA |
1.0147 AUD |
0.9585 AUD |
1.0150 AUD |
0.9819 AUD |
| 2025-06-12 |
1.0362 AUD |
12,972.8611 ADA |
1.0715 AUD |
1.0085 AUD |
1.0768 AUD |
1.0085 AUD |
| 2025-06-11 |
1.1031 AUD |
8,375.9268 ADA |
1.0977 AUD |
1.0942 AUD |
1.1122 AUD |
1.1064 AUD |
| 2025-06-10 |
1.0961 AUD |
168,705.2164 ADA |
1.0826 AUD |
1.0625 AUD |
1.1324 AUD |
1.0625 AUD |
| 2025-06-09 |
1.0357 AUD |
28,607.2221 ADA |
1.0307 AUD |
1.0127 AUD |
1.0547 AUD |
1.0320 AUD |
| 2025-06-08 |
1.0232 AUD |
16,357.4588 ADA |
1.0186 AUD |
1.0091 AUD |
1.0439 AUD |
1.0336 AUD |
| 2025-06-07 |
1.0237 AUD |
7,900.1381 ADA |
1.0122 AUD |
1.0050 AUD |
1.0360 AUD |
1.0311 AUD |
| 2025-06-06 |
0.9830 AUD |
28,905.1406 ADA |
0.9638 AUD |
0.9589 AUD |
1.0272 AUD |
1.0272 AUD |
| 2025-06-05 |
1.0423 AUD |
23,047.1424 ADA |
1.0374 AUD |
1.0365 AUD |
1.0710 AUD |
1.0479 AUD |
| 2025-06-04 |
1.0706 AUD |
21,031.9395 ADA |
1.0630 AUD |
1.0500 AUD |
1.0824 AUD |
1.0540 AUD |
| 2025-06-03 |
1.0749 AUD |
11,406.5213 ADA |
1.0630 AUD |
1.0626 AUD |
1.0861 AUD |
1.0648 AUD |
| 2025-06-02 |
1.0554 AUD |
23,182.4444 ADA |
1.0618 AUD |
1.0295 AUD |
1.0963 AUD |
1.0604 AUD |
| 2025-06-01 |
1.0403 AUD |
41,994.2945 ADA |
1.0576 AUD |
1.0211 AUD |
1.0630 AUD |
1.0583 AUD |
| 2025-05-31 |
1.0417 AUD |
48,475.1382 ADA |
1.0665 AUD |
1.0168 AUD |
1.0758 AUD |
1.0709 AUD |
| 2025-05-30 |
1.0995 AUD |
46,399.8691 ADA |
1.1240 AUD |
1.0666 AUD |
1.1324 AUD |
1.0968 AUD |
| 2025-05-29 |
1.1580 AUD |
30,640.7184 ADA |
1.1665 AUD |
1.1376 AUD |
1.1842 AUD |
1.1456 AUD |
| 2025-05-28 |
1.1760 AUD |
9,265.0004 ADA |
1.1705 AUD |
1.1433 AUD |
1.1817 AUD |
1.1507 AUD |
| 2025-05-27 |
1.1775 AUD |
8,681.0978 ADA |
1.1754 AUD |
1.1549 AUD |
1.1981 AUD |
1.1981 AUD |
| 2025-05-26 |
1.1822 AUD |
13,857.5454 ADA |
1.1711 AUD |
1.1669 AUD |
1.1885 AUD |
1.1804 AUD |
| 2025-05-25 |
1.1427 AUD |
40,578.5463 ADA |
1.1536 AUD |
1.1246 AUD |
1.1702 AUD |
1.1702 AUD |
| 2025-05-24 |
1.1706 AUD |
20,644.5478 ADA |
1.1577 AUD |
1.1500 AUD |
1.1802 AUD |
1.1685 AUD |
| 2025-05-23 |
1.2558 AUD |
24,622.8337 ADA |
1.2591 AUD |
1.1849 AUD |
1.3002 AUD |
1.2091 AUD |
| 2025-05-22 |
1.2283 AUD |
50,706.8168 ADA |
1.2008 AUD |
1.1971 AUD |
1.2610 AUD |
1.2500 AUD |
| 2025-05-21 |
1.1721 AUD |
87,498.1654 ADA |
1.1617 AUD |
1.1484 AUD |
1.1973 AUD |
1.1732 AUD |
| 2025-05-20 |
1.1558 AUD |
25,128.7876 ADA |
1.1523 AUD |
1.1340 AUD |
1.1710 AUD |
1.1645 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 |