Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-28 |
0.9918 AUD |
39,123.0336 ADA |
0.9965 AUD |
0.9741 AUD |
1.0083 AUD |
0.9967 AUD |
| 2024-03-27 |
1.0017 AUD |
86,702.0059 ADA |
1.0200 AUD |
0.9703 AUD |
1.0277 AUD |
1.0048 AUD |
| 2024-03-26 |
1.0197 AUD |
26,962.9718 ADA |
0.9999 AUD |
0.9999 AUD |
1.0420 AUD |
1.0176 AUD |
| 2024-03-25 |
0.9990 AUD |
42,560.1343 ADA |
0.9942 AUD |
0.9825 AUD |
1.0194 AUD |
1.0100 AUD |
| 2024-03-24 |
0.9822 AUD |
23,054.3853 ADA |
0.9722 AUD |
0.9638 AUD |
0.9943 AUD |
0.9932 AUD |
| 2024-03-23 |
0.9624 AUD |
28,368.2495 ADA |
0.9457 AUD |
0.9411 AUD |
0.9773 AUD |
0.9753 AUD |
| 2024-03-22 |
0.9408 AUD |
56,739.4416 ADA |
0.9616 AUD |
0.9243 AUD |
0.9858 AUD |
0.9360 AUD |
| 2024-03-21 |
0.9629 AUD |
86,827.1916 ADA |
0.9700 AUD |
0.9391 AUD |
0.9818 AUD |
0.9663 AUD |
| 2024-03-20 |
0.9156 AUD |
153,888.9043 ADA |
0.9012 AUD |
0.8735 AUD |
0.9806 AUD |
0.9744 AUD |
| 2024-03-19 |
0.9471 AUD |
140,465.9479 ADA |
1.0081 AUD |
0.8998 AUD |
1.0128 AUD |
0.9004 AUD |
| 2024-03-18 |
1.0235 AUD |
71,290.1709 ADA |
1.0374 AUD |
0.9850 AUD |
1.0665 AUD |
0.9974 AUD |
| 2024-03-17 |
1.0106 AUD |
75,917.5418 ADA |
1.0086 AUD |
0.9678 AUD |
1.0468 AUD |
1.0376 AUD |
| 2024-03-16 |
1.0577 AUD |
73,822.1013 ADA |
1.1078 AUD |
1.0000 AUD |
1.1213 AUD |
1.0129 AUD |
| 2024-03-15 |
1.0902 AUD |
98,565.3779 ADA |
1.1474 AUD |
1.0329 AUD |
1.1591 AUD |
1.0772 AUD |
| 2024-03-14 |
1.1592 AUD |
206,627.5446 ADA |
1.1554 AUD |
1.0898 AUD |
1.2260 AUD |
1.1282 AUD |
| 2024-03-13 |
1.1446 AUD |
33,295.7301 ADA |
1.1352 AUD |
1.1200 AUD |
1.1667 AUD |
1.1427 AUD |
| 2024-03-12 |
1.1329 AUD |
34,560.5265 ADA |
1.1693 AUD |
1.0766 AUD |
1.1693 AUD |
1.1324 AUD |
| 2024-03-11 |
1.1303 AUD |
225,933.8680 ADA |
1.0819 AUD |
1.0411 AUD |
1.2027 AUD |
1.1837 AUD |
| 2024-03-10 |
1.1045 AUD |
38,208.3131 ADA |
1.1187 AUD |
1.0611 AUD |
1.1189 AUD |
1.0611 AUD |
| 2024-03-09 |
1.1024 AUD |
51,319.6254 ADA |
1.0889 AUD |
1.0889 AUD |
1.1222 AUD |
1.1222 AUD |
| 2024-03-08 |
1.1020 AUD |
33,993.5153 ADA |
1.1281 AUD |
1.0616 AUD |
1.1322 AUD |
1.0865 AUD |
| 2024-03-07 |
1.1202 AUD |
43,082.7934 ADA |
1.1200 AUD |
1.0957 AUD |
1.1396 AUD |
1.1283 AUD |
| 2024-03-06 |
1.0773 AUD |
80,560.1043 ADA |
1.0680 AUD |
1.0261 AUD |
1.1534 AUD |
1.0986 AUD |
| 2024-03-05 |
1.0771 AUD |
434,016.0523 ADA |
1.1793 AUD |
0.9000 AUD |
1.2005 AUD |
1.0328 AUD |
| 2024-03-04 |
1.1791 AUD |
75,016.9099 ADA |
1.1110 AUD |
1.1096 AUD |
1.2222 AUD |
1.1780 AUD |
| 2024-03-03 |
1.1198 AUD |
148,635.4341 ADA |
1.1262 AUD |
1.0658 AUD |
1.1374 AUD |
1.1207 AUD |
| 2024-03-02 |
1.1387 AUD |
72,229.7529 ADA |
1.1000 AUD |
1.0997 AUD |
1.1668 AUD |
1.1399 AUD |
| 2024-03-01 |
1.0501 AUD |
35,839.3472 ADA |
1.0076 AUD |
1.0076 AUD |
1.0716 AUD |
1.0658 AUD |
| 2024-02-29 |
1.0510 AUD |
113,136.5599 ADA |
0.9669 AUD |
0.9610 AUD |
1.0921 AUD |
1.0420 AUD |
| 2024-02-28 |
0.9835 AUD |
186,729.6900 ADA |
0.9556 AUD |
0.9269 AUD |
1.0078 AUD |
0.9450 AUD |
| 2024-02-27 |
0.9532 AUD |
145,204.3719 ADA |
0.9511 AUD |
0.9351 AUD |
0.9661 AUD |
0.9621 AUD |
| 2024-02-26 |
0.8959 AUD |
46,102.7325 ADA |
0.8967 AUD |
0.8778 AUD |
0.9511 AUD |
0.9511 AUD |
| 2024-02-25 |
0.8942 AUD |
27,797.1298 ADA |
0.9106 AUD |
0.8856 AUD |
0.9137 AUD |
0.8978 AUD |
| 2024-02-24 |
0.8933 AUD |
125,609.2686 ADA |
0.8902 AUD |
0.8710 AUD |
0.9093 AUD |
0.9019 AUD |
| 2024-02-23 |
0.8930 AUD |
19,922.0491 ADA |
0.8998 AUD |
0.8700 AUD |
0.9076 AUD |
0.8913 AUD |
| 2024-02-22 |
0.9052 AUD |
49,162.3147 ADA |
0.9154 AUD |
0.8898 AUD |
0.9235 AUD |
0.9001 AUD |
| 2024-02-21 |
0.9059 AUD |
40,067.4102 ADA |
0.9476 AUD |
0.8837 AUD |
0.9476 AUD |
0.8916 AUD |
| 2024-02-20 |
0.9490 AUD |
76,426.2382 ADA |
0.9730 AUD |
0.9131 AUD |
0.9800 AUD |
0.9534 AUD |
| 2024-02-19 |
0.9572 AUD |
40,057.8006 ADA |
0.9500 AUD |
0.9459 AUD |
0.9799 AUD |
0.9688 AUD |
| 2024-02-18 |
0.9664 AUD |
35,902.7335 ADA |
0.9449 AUD |
0.9420 AUD |
0.9778 AUD |
0.9502 AUD |
| 2024-02-17 |
0.9044 AUD |
21,456.5946 ADA |
0.9076 AUD |
0.8784 AUD |
0.9357 AUD |
0.9357 AUD |
| 2024-02-16 |
0.9251 AUD |
41,009.0918 ADA |
0.9285 AUD |
0.8996 AUD |
0.9399 AUD |
0.9043 AUD |
| 2024-02-15 |
0.9068 AUD |
75,810.8241 ADA |
0.8916 AUD |
0.8841 AUD |
0.9407 AUD |
0.9261 AUD |
| 2024-02-14 |
0.8727 AUD |
156,711.1905 ADA |
0.8410 AUD |
0.8377 AUD |
0.8990 AUD |
0.8908 AUD |
| 2024-02-13 |
0.8510 AUD |
58,923.6405 ADA |
0.8628 AUD |
0.8272 AUD |
0.8643 AUD |
0.8387 AUD |
| 2024-02-12 |
0.8396 AUD |
39,664.1702 ADA |
0.8321 AUD |
0.8162 AUD |
0.8650 AUD |
0.8595 AUD |
| 2024-02-11 |
0.8503 AUD |
56,839.5499 ADA |
0.8435 AUD |
0.8240 AUD |
0.8651 AUD |
0.8240 AUD |