Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-10 |
0.8238 AUD |
59,855.6580 ADA |
0.8314 AUD |
0.8112 AUD |
0.8508 AUD |
0.8506 AUD |
| 2024-02-09 |
0.8323 AUD |
93,352.7304 ADA |
0.8173 AUD |
0.8157 AUD |
0.8400 AUD |
0.8327 AUD |
| 2024-02-08 |
0.7958 AUD |
70,920.9854 ADA |
0.7728 AUD |
0.7725 AUD |
0.8261 AUD |
0.8137 AUD |
| 2024-02-07 |
0.7485 AUD |
120,400.3384 ADA |
0.7641 AUD |
0.7267 AUD |
0.7701 AUD |
0.7701 AUD |
| 2024-02-06 |
0.7642 AUD |
25,047.9370 ADA |
0.7612 AUD |
0.7527 AUD |
0.7687 AUD |
0.7686 AUD |
| 2024-02-05 |
0.7648 AUD |
90,948.0630 ADA |
0.7585 AUD |
0.7533 AUD |
0.7774 AUD |
0.7575 AUD |
| 2024-02-04 |
0.7723 AUD |
33,168.7082 ADA |
0.7815 AUD |
0.7624 AUD |
0.7847 AUD |
0.7647 AUD |
| 2024-02-03 |
0.7960 AUD |
35,537.6293 ADA |
0.7935 AUD |
0.7857 AUD |
0.8056 AUD |
0.7898 AUD |
| 2024-02-02 |
0.7793 AUD |
24,615.0519 ADA |
0.7733 AUD |
0.7666 AUD |
0.7933 AUD |
0.7856 AUD |
| 2024-02-01 |
0.7513 AUD |
36,538.6297 ADA |
0.7559 AUD |
0.7419 AUD |
0.7652 AUD |
0.7652 AUD |
| 2024-01-31 |
0.7670 AUD |
41,115.2211 ADA |
0.7731 AUD |
0.7536 AUD |
0.7804 AUD |
0.7605 AUD |
| 2024-01-30 |
0.7979 AUD |
62,506.0139 ADA |
0.7925 AUD |
0.7829 AUD |
0.8100 AUD |
0.7874 AUD |
| 2024-01-29 |
0.7565 AUD |
17,330.5585 ADA |
0.7438 AUD |
0.7377 AUD |
0.7993 AUD |
0.7993 AUD |
| 2024-01-28 |
0.7510 AUD |
6,250.1796 ADA |
0.7459 AUD |
0.7392 AUD |
0.7627 AUD |
0.7485 AUD |
| 2024-01-27 |
0.7425 AUD |
15,134.5609 ADA |
0.7426 AUD |
0.7268 AUD |
0.7463 AUD |
0.7463 AUD |
| 2024-01-26 |
0.7331 AUD |
52,053.1463 ADA |
0.7090 AUD |
0.7057 AUD |
0.7419 AUD |
0.7361 AUD |
| 2024-01-25 |
0.7177 AUD |
56,929.5423 ADA |
0.7235 AUD |
0.7031 AUD |
0.7317 AUD |
0.7104 AUD |
| 2024-01-24 |
0.7178 AUD |
28,027.3829 ADA |
0.7266 AUD |
0.7089 AUD |
0.7276 AUD |
0.7276 AUD |
| 2024-01-23 |
0.7105 AUD |
190,284.8148 ADA |
0.7296 AUD |
0.6811 AUD |
0.7383 AUD |
0.7082 AUD |
| 2024-01-22 |
0.7451 AUD |
62,005.8468 ADA |
0.7653 AUD |
0.7285 AUD |
0.7663 AUD |
0.7305 AUD |
| 2024-01-21 |
0.7835 AUD |
12,787.3878 ADA |
0.7856 AUD |
0.7743 AUD |
0.7894 AUD |
0.7743 AUD |
| 2024-01-20 |
0.7745 AUD |
8,877.0980 ADA |
0.7696 AUD |
0.7614 AUD |
0.7851 AUD |
0.7851 AUD |
| 2024-01-19 |
0.7507 AUD |
84,731.4937 ADA |
0.7669 AUD |
0.7230 AUD |
0.7669 AUD |
0.7590 AUD |
| 2024-01-18 |
0.7890 AUD |
120,682.3246 ADA |
0.8018 AUD |
0.7579 AUD |
0.8109 AUD |
0.7655 AUD |
| 2024-01-17 |
0.8137 AUD |
42,701.3126 ADA |
0.8129 AUD |
0.7994 AUD |
0.8175 AUD |
0.8005 AUD |
| 2024-01-16 |
0.8053 AUD |
14,002.8831 ADA |
0.7977 AUD |
0.7977 AUD |
0.8228 AUD |
0.8228 AUD |
| 2024-01-15 |
0.7998 AUD |
103,053.7915 ADA |
0.7880 AUD |
0.7880 AUD |
0.8205 AUD |
0.7973 AUD |
| 2024-01-14 |
0.8187 AUD |
39,938.8877 ADA |
0.8266 AUD |
0.7993 AUD |
0.8266 AUD |
0.8021 AUD |
| 2024-01-13 |
0.8165 AUD |
48,854.1726 ADA |
0.8258 AUD |
0.8000 AUD |
0.8325 AUD |
0.8264 AUD |
| 2024-01-12 |
0.8461 AUD |
98,818.4428 ADA |
0.8695 AUD |
0.7971 AUD |
0.8794 AUD |
0.8130 AUD |
| 2024-01-11 |
0.8602 AUD |
236,885.1771 ADA |
0.8489 AUD |
0.8333 AUD |
0.9150 AUD |
0.8666 AUD |
| 2024-01-10 |
0.7787 AUD |
75,260.1880 ADA |
0.7661 AUD |
0.7314 AUD |
0.8775 AUD |
0.8621 AUD |
| 2024-01-09 |
0.7746 AUD |
86,753.2701 ADA |
0.8045 AUD |
0.7454 AUD |
0.8055 AUD |
0.7643 AUD |
| 2024-01-08 |
0.7399 AUD |
125,192.9261 ADA |
0.7393 AUD |
0.6949 AUD |
0.8111 AUD |
0.8057 AUD |
| 2024-01-07 |
0.7858 AUD |
97,536.9527 ADA |
0.7822 AUD |
0.7622 AUD |
0.7947 AUD |
0.7699 AUD |
| 2024-01-06 |
0.7833 AUD |
57,521.1132 ADA |
0.8087 AUD |
0.7622 AUD |
0.8099 AUD |
0.7776 AUD |
| 2024-01-05 |
0.8169 AUD |
240,789.0018 ADA |
0.8510 AUD |
0.7820 AUD |
0.8524 AUD |
0.8063 AUD |
| 2024-01-04 |
0.8347 AUD |
58,819.9473 ADA |
0.8379 AUD |
0.8192 AUD |
0.8622 AUD |
0.8587 AUD |
| 2024-01-03 |
0.8424 AUD |
304,109.2185 ADA |
0.8956 AUD |
0.7800 AUD |
0.9197 AUD |
0.8417 AUD |
| 2024-01-02 |
0.9151 AUD |
51,933.6656 ADA |
0.9270 AUD |
0.8933 AUD |
0.9362 AUD |
0.9014 AUD |
| 2024-01-01 |
0.8842 AUD |
8,506.8498 ADA |
0.8778 AUD |
0.8743 AUD |
0.9130 AUD |
0.9130 AUD |
| 2023-12-31 |
0.8810 AUD |
17,087.0617 ADA |
0.8905 AUD |
0.8603 AUD |
0.9049 AUD |
0.8770 AUD |
| 2023-12-30 |
0.9026 AUD |
52,227.7444 ADA |
0.8948 AUD |
0.8784 AUD |
0.9216 AUD |
0.8859 AUD |
| 2023-12-29 |
0.9046 AUD |
79,773.1530 ADA |
0.9066 AUD |
0.8784 AUD |
0.9319 AUD |
0.8813 AUD |
| 2023-12-28 |
0.9388 AUD |
57,225.7861 ADA |
0.9414 AUD |
0.8959 AUD |
0.9855 AUD |
0.9129 AUD |
| 2023-12-27 |
0.8919 AUD |
34,070.9323 ADA |
0.8928 AUD |
0.8617 AUD |
0.9346 AUD |
0.9346 AUD |
| 2023-12-26 |
0.8913 AUD |
59,076.0176 ADA |
0.9242 AUD |
0.8327 AUD |
0.9242 AUD |
0.8855 AUD |
| 2023-12-25 |
0.9072 AUD |
71,168.2484 ADA |
0.8798 AUD |
0.8750 AUD |
0.9255 AUD |
0.9066 AUD |
| 2023-12-24 |
0.9122 AUD |
15,370.0629 ADA |
0.9043 AUD |
0.8947 AUD |
0.9284 AUD |
0.8999 AUD |
| 2023-12-23 |
0.9035 AUD |
18,062.8892 ADA |
0.9086 AUD |
0.8831 AUD |
0.9132 AUD |
0.9094 AUD |