Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.2338 AUD |
70,691.9589 ADA |
0.2331 AUD |
0.2317 AUD |
0.2401 AUD |
0.2326 AUD |
| 2026-07-28 |
0.2228 AUD |
54,995.0136 ADA |
0.2223 AUD |
0.2200 AUD |
0.2305 AUD |
0.2305 AUD |
| 2026-07-27 |
0.2258 AUD |
24,198.9414 ADA |
0.2352 AUD |
0.2215 AUD |
0.2373 AUD |
0.2215 AUD |
| 2026-07-26 |
0.2365 AUD |
7,366.4472 ADA |
0.2374 AUD |
0.2347 AUD |
0.2374 AUD |
0.2347 AUD |
| 2026-07-25 |
0.2329 AUD |
7,161.7377 ADA |
0.2354 AUD |
0.2318 AUD |
0.2365 AUD |
0.2365 AUD |
| 2026-07-24 |
0.2369 AUD |
19,682.2344 ADA |
0.2400 AUD |
0.2330 AUD |
0.2425 AUD |
0.2349 AUD |
| 2026-07-23 |
0.2469 AUD |
23,896.0620 ADA |
0.2488 AUD |
0.2423 AUD |
0.2504 AUD |
0.2436 AUD |
| 2026-07-22 |
0.2481 AUD |
6,219.9051 ADA |
0.2477 AUD |
0.2432 AUD |
0.2520 AUD |
0.2489 AUD |
| 2026-07-21 |
0.2491 AUD |
22,972.2889 ADA |
0.2431 AUD |
0.2431 AUD |
0.2531 AUD |
0.2473 AUD |
| 2026-07-20 |
0.2365 AUD |
32,887.9743 ADA |
0.2376 AUD |
0.2310 AUD |
0.2452 AUD |
0.2435 AUD |
| 2026-07-19 |
0.2371 AUD |
7,472.9572 ADA |
0.2391 AUD |
0.2360 AUD |
0.2394 AUD |
0.2378 AUD |
| 2026-07-18 |
0.2388 AUD |
25,984.5428 ADA |
0.2357 AUD |
0.2344 AUD |
0.2411 AUD |
0.2344 AUD |
| 2026-07-17 |
0.2298 AUD |
44,412.4699 ADA |
0.2280 AUD |
0.2269 AUD |
0.2352 AUD |
0.2352 AUD |
| 2026-07-16 |
0.2348 AUD |
28,449.9411 ADA |
0.2367 AUD |
0.2319 AUD |
0.2376 AUD |
0.2319 AUD |
| 2026-07-15 |
0.2360 AUD |
8,900.7334 ADA |
0.2360 AUD |
0.2321 AUD |
0.2379 AUD |
0.2373 AUD |
| 2026-07-14 |
0.2300 AUD |
71,875.2479 ADA |
0.2270 AUD |
0.2260 AUD |
0.2401 AUD |
0.2342 AUD |
| 2026-07-13 |
0.2287 AUD |
22,793.6297 ADA |
0.2369 AUD |
0.2250 AUD |
0.2369 AUD |
0.2266 AUD |
| 2026-07-12 |
0.2372 AUD |
14,410.8984 ADA |
0.2368 AUD |
0.2350 AUD |
0.2378 AUD |
0.2365 AUD |
| 2026-07-11 |
0.2457 AUD |
61,973.5632 ADA |
0.2399 AUD |
0.2392 AUD |
0.2483 AUD |
0.2392 AUD |
| 2026-07-10 |
0.2416 AUD |
50,646.4562 ADA |
0.2415 AUD |
0.2380 AUD |
0.2422 AUD |
0.2380 AUD |
| 2026-07-09 |
0.2413 AUD |
33,434.2792 ADA |
0.2405 AUD |
0.2380 AUD |
0.2439 AUD |
0.2380 AUD |
| 2026-07-08 |
0.2467 AUD |
10,778.6807 ADA |
0.2525 AUD |
0.2382 AUD |
0.2525 AUD |
0.2407 AUD |
| 2026-07-07 |
0.2569 AUD |
15,792.7226 ADA |
0.2601 AUD |
0.2518 AUD |
0.2606 AUD |
0.2526 AUD |
| 2026-07-06 |
0.2655 AUD |
30,725.0255 ADA |
0.2710 AUD |
0.2588 AUD |
0.2760 AUD |
0.2667 AUD |
| 2026-07-05 |
0.2762 AUD |
34,373.6126 ADA |
0.2756 AUD |
0.2667 AUD |
0.2795 AUD |
0.2742 AUD |
| 2026-07-04 |
0.2692 AUD |
44,044.6952 ADA |
0.2574 AUD |
0.2530 AUD |
0.2859 AUD |
0.2755 AUD |
| 2026-07-03 |
0.2512 AUD |
77,340.9236 ADA |
0.2327 AUD |
0.2327 AUD |
0.2630 AUD |
0.2582 AUD |
| 2026-07-02 |
0.2261 AUD |
37,092.7831 ADA |
0.2223 AUD |
0.2218 AUD |
0.2355 AUD |
0.2341 AUD |
| 2026-07-01 |
0.2184 AUD |
29,067.0598 ADA |
0.2100 AUD |
0.2095 AUD |
0.2280 AUD |
0.2246 AUD |
| 2026-06-30 |
0.2074 AUD |
377,115.8039 ADA |
0.2098 AUD |
0.2067 AUD |
0.2112 AUD |
0.2083 AUD |
| 2026-06-29 |
0.2096 AUD |
47,857.4307 ADA |
0.2064 AUD |
0.2061 AUD |
0.2148 AUD |
0.2117 AUD |
| 2026-06-28 |
0.2082 AUD |
24,271.5085 ADA |
0.2111 AUD |
0.2060 AUD |
0.2116 AUD |
0.2079 AUD |
| 2026-06-27 |
0.2130 AUD |
168,584.5145 ADA |
0.2152 AUD |
0.2110 AUD |
0.2165 AUD |
0.2112 AUD |
| 2026-06-26 |
0.2103 AUD |
62,403.1117 ADA |
0.2089 AUD |
0.2034 AUD |
0.2157 AUD |
0.2157 AUD |
| 2026-06-25 |
0.2101 AUD |
166,254.5600 ADA |
0.2135 AUD |
0.2057 AUD |
0.2176 AUD |
0.2104 AUD |
| 2026-06-24 |
0.2127 AUD |
54,689.5040 ADA |
0.2225 AUD |
0.2041 AUD |
0.2225 AUD |
0.2145 AUD |
| 2026-06-23 |
0.2208 AUD |
45,655.8576 ADA |
0.2276 AUD |
0.2162 AUD |
0.2276 AUD |
0.2187 AUD |
| 2026-06-22 |
0.2299 AUD |
165,842.6212 ADA |
0.2300 AUD |
0.2248 AUD |
0.2358 AUD |
0.2267 AUD |
| 2026-06-21 |
0.2295 AUD |
21,109.5224 ADA |
0.2329 AUD |
0.2250 AUD |
0.2329 AUD |
0.2250 AUD |
| 2026-06-20 |
0.2315 AUD |
9,735.1777 ADA |
0.2304 AUD |
0.2285 AUD |
0.2337 AUD |
0.2329 AUD |
| 2026-06-19 |
0.2313 AUD |
27,613.9041 ADA |
0.2333 AUD |
0.2267 AUD |
0.2350 AUD |
0.2309 AUD |
| 2026-06-18 |
0.2343 AUD |
18,825.1268 ADA |
0.2387 AUD |
0.2284 AUD |
0.2401 AUD |
0.2327 AUD |
| 2026-06-17 |
0.2417 AUD |
41,499.7864 ADA |
0.2462 AUD |
0.2349 AUD |
0.2462 AUD |
0.2380 AUD |
| 2026-06-16 |
0.2505 AUD |
22,007.6620 ADA |
0.2513 AUD |
0.2438 AUD |
0.2553 AUD |
0.2438 AUD |
| 2026-06-15 |
0.2626 AUD |
144,585.6893 ADA |
0.2597 AUD |
0.2530 AUD |
0.2699 AUD |
0.2530 AUD |
| 2026-06-14 |
0.2473 AUD |
45,822.9059 ADA |
0.2447 AUD |
0.2360 AUD |
0.2557 AUD |
0.2557 AUD |
| 2026-06-13 |
0.2470 AUD |
76,525.6226 ADA |
0.2409 AUD |
0.2400 AUD |
0.2492 AUD |
0.2442 AUD |
| 2026-06-12 |
0.2434 AUD |
32,186.7081 ADA |
0.2448 AUD |
0.2382 AUD |
0.2450 AUD |
0.2403 AUD |
| 2026-06-11 |
0.2367 AUD |
63,158.9120 ADA |
0.2280 AUD |
0.2280 AUD |
0.2432 AUD |
0.2432 AUD |
| 2026-06-10 |
0.2307 AUD |
74,591.4475 ADA |
0.2350 AUD |
0.2264 AUD |
0.2350 AUD |
0.2310 AUD |