Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.6944 AUD |
48,668.5757 ADA |
0.6891 AUD |
0.6871 AUD |
0.7009 AUD |
0.7009 AUD |
| 2024-05-16 |
0.6844 AUD |
194,324.8956 ADA |
0.6780 AUD |
0.6778 AUD |
0.7036 AUD |
0.6801 AUD |
| 2024-05-15 |
0.6584 AUD |
28,090.7433 ADA |
0.6446 AUD |
0.6434 AUD |
0.6802 AUD |
0.6794 AUD |
| 2024-05-14 |
0.6558 AUD |
43,601.3916 ADA |
0.6594 AUD |
0.6445 AUD |
0.6634 AUD |
0.6445 AUD |
| 2024-05-13 |
0.6683 AUD |
147,302.7054 ADA |
0.6638 AUD |
0.6452 AUD |
0.6849 AUD |
0.6641 AUD |
| 2024-05-12 |
0.6645 AUD |
25,026.8650 ADA |
0.6676 AUD |
0.6599 AUD |
0.6710 AUD |
0.6628 AUD |
| 2024-05-11 |
0.6740 AUD |
67,385.8172 ADA |
0.6777 AUD |
0.6651 AUD |
0.6828 AUD |
0.6668 AUD |
| 2024-05-10 |
0.6875 AUD |
31,784.2090 ADA |
0.6976 AUD |
0.6727 AUD |
0.7073 AUD |
0.6772 AUD |
| 2024-05-09 |
0.6934 AUD |
51,117.7989 ADA |
0.7009 AUD |
0.6822 AUD |
0.7037 AUD |
0.6971 AUD |
| 2024-05-08 |
0.6794 AUD |
43,038.5144 ADA |
0.6702 AUD |
0.6640 AUD |
0.7093 AUD |
0.6920 AUD |
| 2024-05-07 |
0.6823 AUD |
31,740.6410 ADA |
0.6825 AUD |
0.6759 AUD |
0.6900 AUD |
0.6793 AUD |
| 2024-05-06 |
0.7004 AUD |
32,183.8061 ADA |
0.6957 AUD |
0.6840 AUD |
0.7164 AUD |
0.6956 AUD |
| 2024-05-05 |
0.6925 AUD |
34,735.1990 ADA |
0.6988 AUD |
0.6888 AUD |
0.7022 AUD |
0.6931 AUD |
| 2024-05-04 |
0.7138 AUD |
8,173.4766 ADA |
0.7088 AUD |
0.7064 AUD |
0.7207 AUD |
0.7071 AUD |
| 2024-05-03 |
0.6955 AUD |
65,062.3371 ADA |
0.6987 AUD |
0.6821 AUD |
0.7134 AUD |
0.7096 AUD |
| 2024-05-02 |
0.6961 AUD |
138,455.8252 ADA |
0.6905 AUD |
0.6758 AUD |
0.7051 AUD |
0.6976 AUD |
| 2024-05-01 |
0.6680 AUD |
43,771.2418 ADA |
0.6826 AUD |
0.6485 AUD |
0.6979 AUD |
0.6850 AUD |
| 2024-04-30 |
0.6722 AUD |
38,329.1373 ADA |
0.7030 AUD |
0.6555 AUD |
0.7044 AUD |
0.6813 AUD |
| 2024-04-29 |
0.6880 AUD |
117,139.2590 ADA |
0.7050 AUD |
0.6699 AUD |
0.7083 AUD |
0.6896 AUD |
| 2024-04-28 |
0.7223 AUD |
14,831.9148 ADA |
0.7257 AUD |
0.7164 AUD |
0.7313 AUD |
0.7216 AUD |
| 2024-04-27 |
0.6962 AUD |
40,121.9483 ADA |
0.7122 AUD |
0.6903 AUD |
0.7171 AUD |
0.7137 AUD |
| 2024-04-26 |
0.7201 AUD |
24,197.3854 ADA |
0.7216 AUD |
0.7096 AUD |
0.7330 AUD |
0.7122 AUD |
| 2024-04-25 |
0.7195 AUD |
38,686.6382 ADA |
0.7311 AUD |
0.7101 AUD |
0.7368 AUD |
0.7225 AUD |
| 2024-04-24 |
0.7673 AUD |
47,034.3650 ADA |
0.7714 AUD |
0.7292 AUD |
0.7815 AUD |
0.7360 AUD |
| 2024-04-23 |
0.7927 AUD |
77,243.0023 ADA |
0.8024 AUD |
0.7750 AUD |
0.8247 AUD |
0.7750 AUD |
| 2024-04-22 |
0.7923 AUD |
17,868.7474 ADA |
0.7802 AUD |
0.7689 AUD |
0.8031 AUD |
0.8026 AUD |
| 2024-04-21 |
0.7880 AUD |
19,225.0825 ADA |
0.7887 AUD |
0.7697 AUD |
0.7984 AUD |
0.7778 AUD |
| 2024-04-20 |
0.7685 AUD |
39,295.9309 ADA |
0.7328 AUD |
0.7290 AUD |
0.7907 AUD |
0.7878 AUD |
| 2024-04-19 |
0.7150 AUD |
33,322.6183 ADA |
0.7107 AUD |
0.6688 AUD |
0.7384 AUD |
0.7286 AUD |
| 2024-04-18 |
0.6962 AUD |
59,035.9882 ADA |
0.6922 AUD |
0.6784 AUD |
0.7150 AUD |
0.7128 AUD |
| 2024-04-17 |
0.6986 AUD |
170,505.4788 ADA |
0.7154 AUD |
0.6700 AUD |
0.7251 AUD |
0.6990 AUD |
| 2024-04-16 |
0.7067 AUD |
283,199.9713 ADA |
0.7226 AUD |
0.6881 AUD |
0.7448 AUD |
0.7210 AUD |
| 2024-04-15 |
0.7116 AUD |
162,094.7626 ADA |
0.7242 AUD |
0.6787 AUD |
0.7662 AUD |
0.7194 AUD |
| 2024-04-14 |
0.7136 AUD |
118,983.0162 ADA |
0.7111 AUD |
0.6900 AUD |
0.7441 AUD |
0.7333 AUD |
| 2024-04-13 |
0.7310 AUD |
143,860.6327 ADA |
0.7810 AUD |
0.6440 AUD |
0.8011 AUD |
0.6571 AUD |
| 2024-04-12 |
0.7660 AUD |
508,174.0690 ADA |
0.8992 AUD |
0.7250 AUD |
0.9274 AUD |
0.7537 AUD |
| 2024-04-11 |
0.8931 AUD |
43,092.9769 ADA |
0.8980 AUD |
0.8746 AUD |
0.9064 AUD |
0.8940 AUD |
| 2024-04-10 |
0.8799 AUD |
51,005.1633 ADA |
0.8900 AUD |
0.8563 AUD |
0.9055 AUD |
0.9055 AUD |
| 2024-04-09 |
0.9207 AUD |
23,874.5623 ADA |
0.9278 AUD |
0.8996 AUD |
0.9409 AUD |
0.9026 AUD |
| 2024-04-08 |
0.9087 AUD |
98,520.8716 ADA |
0.8966 AUD |
0.8839 AUD |
0.9508 AUD |
0.9508 AUD |
| 2024-04-07 |
0.9011 AUD |
65,088.7239 ADA |
0.8912 AUD |
0.8912 AUD |
0.9106 AUD |
0.8929 AUD |
| 2024-04-06 |
0.8701 AUD |
170,591.4261 ADA |
0.8790 AUD |
0.8503 AUD |
0.8927 AUD |
0.8867 AUD |
| 2024-04-05 |
0.8737 AUD |
38,601.5701 ADA |
0.8892 AUD |
0.8579 AUD |
0.8899 AUD |
0.8810 AUD |
| 2024-04-04 |
0.8741 AUD |
53,325.4463 ADA |
0.8700 AUD |
0.8564 AUD |
0.9024 AUD |
0.8816 AUD |
| 2024-04-03 |
0.8922 AUD |
47,648.7945 ADA |
0.8955 AUD |
0.8717 AUD |
0.9150 AUD |
0.8774 AUD |
| 2024-04-02 |
0.9015 AUD |
146,550.2809 ADA |
0.9546 AUD |
0.8843 AUD |
0.9546 AUD |
0.8951 AUD |
| 2024-04-01 |
0.9663 AUD |
75,932.8532 ADA |
0.9965 AUD |
0.9340 AUD |
0.9974 AUD |
0.9526 AUD |
| 2024-03-31 |
1.0225 AUD |
264,384.8255 ADA |
0.9868 AUD |
0.9861 AUD |
1.2276 AUD |
0.9951 AUD |
| 2024-03-30 |
1.0017 AUD |
6,814.1841 ADA |
1.0248 AUD |
0.9891 AUD |
1.0256 AUD |
0.9891 AUD |
| 2024-03-29 |
1.0045 AUD |
22,953.0948 ADA |
0.9978 AUD |
0.9800 AUD |
1.0241 AUD |
1.0002 AUD |