Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.6047 AUD |
822,509.8283 ADA |
0.5860 AUD |
0.5722 AUD |
0.6942 AUD |
0.5783 AUD |
| 2025-12-15 |
0.6244 AUD |
646,375.4527 ADA |
0.5986 AUD |
0.5700 AUD |
0.7466 AUD |
0.5755 AUD |
| 2025-12-14 |
0.6102 AUD |
30,903.8405 ADA |
0.6176 AUD |
0.5975 AUD |
0.6182 AUD |
0.5975 AUD |
| 2025-12-13 |
0.6164 AUD |
9,315.7434 ADA |
0.6162 AUD |
0.6160 AUD |
0.6187 AUD |
0.6172 AUD |
| 2025-12-12 |
0.6356 AUD |
3,167.7711 ADA |
0.6406 AUD |
0.6305 AUD |
0.6421 AUD |
0.6336 AUD |
| 2025-12-11 |
0.6377 AUD |
81,920.2379 ADA |
0.6782 AUD |
0.6188 AUD |
0.6782 AUD |
0.6218 AUD |
| 2025-12-10 |
0.7008 AUD |
50,711.5957 ADA |
0.6979 AUD |
0.6889 AUD |
0.7201 AUD |
0.6990 AUD |
| 2025-12-09 |
0.6601 AUD |
53,535.6684 ADA |
0.6528 AUD |
0.6378 AUD |
0.7193 AUD |
0.7174 AUD |
| 2025-12-08 |
0.6506 AUD |
51,794.8524 ADA |
0.6391 AUD |
0.6356 AUD |
0.6617 AUD |
0.6585 AUD |
| 2025-12-07 |
0.6297 AUD |
19,180.6973 ADA |
0.6289 AUD |
0.6156 AUD |
0.6525 AUD |
0.6506 AUD |
| 2025-12-06 |
0.6225 AUD |
9,044.5580 ADA |
0.6229 AUD |
0.6199 AUD |
0.6288 AUD |
0.6255 AUD |
| 2025-12-05 |
0.6497 AUD |
58,010.0823 ADA |
0.6653 AUD |
0.6169 AUD |
0.6767 AUD |
0.6169 AUD |
| 2025-12-04 |
0.6770 AUD |
16,871.2514 ADA |
0.6818 AUD |
0.6743 AUD |
0.6854 AUD |
0.6750 AUD |
| 2025-12-03 |
0.6610 AUD |
23,915.1082 ADA |
0.6571 AUD |
0.6549 AUD |
0.6658 AUD |
0.6658 AUD |
| 2025-12-02 |
0.5937 AUD |
9,792.7099 ADA |
0.5909 AUD |
0.5877 AUD |
0.5996 AUD |
0.5941 AUD |
| 2025-12-01 |
0.5872 AUD |
283,575.7245 ADA |
0.6250 AUD |
0.5721 AUD |
0.6290 AUD |
0.5813 AUD |
| 2025-11-30 |
0.6404 AUD |
1,919.5605 ADA |
0.6344 AUD |
0.6343 AUD |
0.6542 AUD |
0.6542 AUD |
| 2025-11-29 |
0.6389 AUD |
46,568.0893 ADA |
0.6414 AUD |
0.6302 AUD |
0.6430 AUD |
0.6411 AUD |
| 2025-11-28 |
0.6557 AUD |
75,724.6899 ADA |
0.6601 AUD |
0.6385 AUD |
0.6658 AUD |
0.6396 AUD |
| 2025-11-27 |
0.6616 AUD |
62,066.5971 ADA |
0.6657 AUD |
0.6532 AUD |
0.6767 AUD |
0.6532 AUD |
| 2025-11-26 |
0.6478 AUD |
11,567.1428 ADA |
0.6475 AUD |
0.6315 AUD |
0.6693 AUD |
0.6661 AUD |
| 2025-11-25 |
0.6473 AUD |
85,187.5995 ADA |
0.6623 AUD |
0.6348 AUD |
0.6647 AUD |
0.6471 AUD |
| 2025-11-24 |
0.6388 AUD |
29,969.7365 ADA |
0.6325 AUD |
0.6274 AUD |
0.6572 AUD |
0.6299 AUD |
| 2025-11-23 |
0.6347 AUD |
44,765.9410 ADA |
0.6282 AUD |
0.6267 AUD |
0.6426 AUD |
0.6426 AUD |
| 2025-11-22 |
0.6221 AUD |
45,098.7190 ADA |
0.6333 AUD |
0.6050 AUD |
0.6348 AUD |
0.6188 AUD |
| 2025-11-21 |
0.6513 AUD |
176,660.9737 ADA |
0.6687 AUD |
0.6110 AUD |
0.6780 AUD |
0.6200 AUD |
| 2025-11-20 |
0.6892 AUD |
54,903.3967 ADA |
0.7142 AUD |
0.6683 AUD |
0.7265 AUD |
0.6744 AUD |
| 2025-11-19 |
0.7057 AUD |
48,692.6519 ADA |
0.7221 AUD |
0.6789 AUD |
0.7344 AUD |
0.7128 AUD |
| 2025-11-18 |
0.7074 AUD |
92,101.6293 ADA |
0.7173 AUD |
0.6954 AUD |
0.7324 AUD |
0.7324 AUD |
| 2025-11-17 |
0.7511 AUD |
219,928.4019 ADA |
0.7354 AUD |
0.7280 AUD |
0.7593 AUD |
0.7593 AUD |
| 2025-11-16 |
0.7558 AUD |
24,815.1883 ADA |
0.7630 AUD |
0.7300 AUD |
0.7782 AUD |
0.7313 AUD |
| 2025-11-15 |
0.7812 AUD |
35,282.7651 ADA |
0.7687 AUD |
0.7595 AUD |
0.7968 AUD |
0.7748 AUD |
| 2025-11-14 |
0.8036 AUD |
585,836.0885 ADA |
0.8092 AUD |
0.7672 AUD |
0.8707 AUD |
0.7874 AUD |
| 2025-11-13 |
0.8470 AUD |
8,761.5911 ADA |
0.8392 AUD |
0.8389 AUD |
0.8566 AUD |
0.8565 AUD |
| 2025-11-12 |
0.8592 AUD |
2,393.7095 ADA |
0.8496 AUD |
0.8480 AUD |
0.8798 AUD |
0.8529 AUD |
| 2025-11-11 |
0.8970 AUD |
21,612.3008 ADA |
0.9072 AUD |
0.8818 AUD |
0.9242 AUD |
0.8847 AUD |
| 2025-11-10 |
0.9076 AUD |
61,009.9244 ADA |
0.8953 AUD |
0.8839 AUD |
0.9213 AUD |
0.8979 AUD |
| 2025-11-09 |
0.8637 AUD |
7,450.4971 ADA |
0.8687 AUD |
0.8437 AUD |
0.8930 AUD |
0.8906 AUD |
| 2025-11-08 |
0.8849 AUD |
23,121.4790 ADA |
0.8922 AUD |
0.8442 AUD |
0.9092 AUD |
0.8695 AUD |
| 2025-11-07 |
0.8224 AUD |
2,334.8303 ADA |
0.8240 AUD |
0.8179 AUD |
0.8309 AUD |
0.8309 AUD |
| 2025-11-06 |
0.8274 AUD |
64,460.8244 ADA |
0.8362 AUD |
0.8227 AUD |
0.8362 AUD |
0.8272 AUD |
| 2025-11-05 |
0.7949 AUD |
44,628.2010 ADA |
0.8060 AUD |
0.7611 AUD |
0.8224 AUD |
0.8154 AUD |
| 2025-11-04 |
0.8311 AUD |
88,483.5736 ADA |
0.8461 AUD |
0.8114 AUD |
0.8626 AUD |
0.8179 AUD |
| 2025-11-03 |
0.8652 AUD |
91,327.6249 ADA |
0.9317 AUD |
0.8399 AUD |
0.9352 AUD |
0.8414 AUD |
| 2025-11-02 |
0.9318 AUD |
19,662.1921 ADA |
0.9340 AUD |
0.9071 AUD |
0.9637 AUD |
0.9169 AUD |
| 2025-11-01 |
0.9298 AUD |
14,277.1797 ADA |
0.9298 AUD |
0.9204 AUD |
0.9377 AUD |
0.9307 AUD |
| 2025-10-31 |
0.9376 AUD |
25,312.3126 ADA |
0.9195 AUD |
0.9181 AUD |
0.9565 AUD |
0.9361 AUD |
| 2025-10-30 |
0.9416 AUD |
76,809.2145 ADA |
0.9688 AUD |
0.8991 AUD |
0.9879 AUD |
0.9148 AUD |
| 2025-10-29 |
0.9820 AUD |
10,317.8953 ADA |
0.9809 AUD |
0.9718 AUD |
0.9900 AUD |
0.9773 AUD |
| 2025-10-28 |
1.0115 AUD |
98,808.3093 ADA |
1.0394 AUD |
0.9871 AUD |
1.0394 AUD |
0.9918 AUD |