Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
0.3689 AUD |
54,836.7145 ADA |
0.3726 AUD |
0.3620 AUD |
0.3748 AUD |
0.3645 AUD |
| 2026-02-23 |
0.3722 AUD |
43,695.1346 ADA |
0.3800 AUD |
0.3650 AUD |
0.3881 AUD |
0.3881 AUD |
| 2026-02-22 |
0.3914 AUD |
14,889.3767 ADA |
0.3997 AUD |
0.3860 AUD |
0.3997 AUD |
0.3864 AUD |
| 2026-02-21 |
0.4019 AUD |
18,108.9221 ADA |
0.4019 AUD |
0.3977 AUD |
0.4055 AUD |
0.4037 AUD |
| 2026-02-20 |
0.3889 AUD |
4,301.3634 ADA |
0.3868 AUD |
0.3810 AUD |
0.3934 AUD |
0.3934 AUD |
| 2026-02-19 |
0.3906 AUD |
7,008.4183 ADA |
0.3889 AUD |
0.3855 AUD |
0.3959 AUD |
0.3877 AUD |
| 2026-02-18 |
0.3992 AUD |
17,125.6325 ADA |
0.3974 AUD |
0.3970 AUD |
0.4064 AUD |
0.3984 AUD |
| 2026-02-17 |
0.3996 AUD |
24,270.0873 ADA |
0.4047 AUD |
0.3951 AUD |
0.4100 AUD |
0.3951 AUD |
| 2026-02-16 |
0.3945 AUD |
19,046.5301 ADA |
0.3979 AUD |
0.3905 AUD |
0.3993 AUD |
0.3928 AUD |
| 2026-02-15 |
0.4221 AUD |
72,020.4005 ADA |
0.4199 AUD |
0.4102 AUD |
0.4262 AUD |
0.4215 AUD |
| 2026-02-14 |
0.3971 AUD |
15,993.1216 ADA |
0.3868 AUD |
0.3865 AUD |
0.4023 AUD |
0.4023 AUD |
| 2026-02-13 |
0.3732 AUD |
8,742.5230 ADA |
0.3718 AUD |
0.3686 AUD |
0.3754 AUD |
0.3736 AUD |
| 2026-02-12 |
0.4004 AUD |
985,709.1479 ADA |
0.3625 AUD |
0.3618 AUD |
0.4650 AUD |
0.3726 AUD |
| 2026-02-11 |
0.3620 AUD |
50,481.4217 ADA |
0.3701 AUD |
0.3514 AUD |
0.3701 AUD |
0.3572 AUD |
| 2026-02-10 |
0.3755 AUD |
31,522.1354 ADA |
0.3815 AUD |
0.3705 AUD |
0.3815 AUD |
0.3733 AUD |
| 2026-02-09 |
0.3803 AUD |
20,296.5280 ADA |
0.3866 AUD |
0.3700 AUD |
0.3906 AUD |
0.3856 AUD |
| 2026-02-08 |
0.3842 AUD |
1,365.2907 ADA |
0.3853 AUD |
0.3840 AUD |
0.3896 AUD |
0.3872 AUD |
| 2026-02-07 |
0.3945 AUD |
430.9361 ADA |
0.3945 AUD |
0.3945 AUD |
0.3945 AUD |
0.3945 AUD |
| 2026-02-06 |
0.3597 AUD |
96,804.9359 ADA |
0.3564 AUD |
0.3250 AUD |
0.3708 AUD |
0.3627 AUD |
| 2026-02-05 |
0.3819 AUD |
112,431.5926 ADA |
0.4112 AUD |
0.3519 AUD |
0.4122 AUD |
0.3581 AUD |
| 2026-02-04 |
0.4156 AUD |
135,795.3780 ADA |
0.4140 AUD |
0.4120 AUD |
0.4289 AUD |
0.4215 AUD |
| 2026-02-03 |
0.4461 AUD |
418,786.7028 ADA |
0.4298 AUD |
0.4061 AUD |
0.4859 AUD |
0.4145 AUD |
| 2026-02-02 |
0.4120 AUD |
52,437.9338 ADA |
0.4109 AUD |
0.3990 AUD |
0.4350 AUD |
0.4340 AUD |
| 2026-02-01 |
0.4262 AUD |
61,548.9846 ADA |
0.4244 AUD |
0.4199 AUD |
0.4299 AUD |
0.4226 AUD |
| 2026-01-31 |
0.4535 AUD |
51,703.3720 ADA |
0.4600 AUD |
0.4450 AUD |
0.4622 AUD |
0.4478 AUD |
| 2026-01-30 |
0.4613 AUD |
33,871.1390 ADA |
0.4759 AUD |
0.4501 AUD |
0.4759 AUD |
0.4605 AUD |
| 2026-01-29 |
0.4955 AUD |
7,669.1928 ADA |
0.5063 AUD |
0.4903 AUD |
0.5127 AUD |
0.4969 AUD |
| 2026-01-28 |
0.5134 AUD |
219,917.5644 ADA |
0.5140 AUD |
0.5063 AUD |
0.5200 AUD |
0.5160 AUD |
| 2026-01-27 |
0.5103 AUD |
227,250.1185 ADA |
0.5088 AUD |
0.5001 AUD |
0.5702 AUD |
0.5091 AUD |
| 2026-01-26 |
0.4998 AUD |
26,196.3937 ADA |
0.4905 AUD |
0.4905 AUD |
0.5100 AUD |
0.5100 AUD |
| 2026-01-25 |
0.5071 AUD |
46,580.2500 ADA |
0.5159 AUD |
0.4975 AUD |
0.5178 AUD |
0.4980 AUD |
| 2026-01-24 |
0.5205 AUD |
12,338.8896 ADA |
0.5204 AUD |
0.5126 AUD |
0.5300 AUD |
0.5165 AUD |
| 2026-01-23 |
0.5206 AUD |
12,956.8236 ADA |
0.5257 AUD |
0.5159 AUD |
0.5351 AUD |
0.5265 AUD |
| 2026-01-22 |
0.5312 AUD |
24,806.8370 ADA |
0.5425 AUD |
0.5220 AUD |
0.5425 AUD |
0.5281 AUD |
| 2026-01-21 |
0.5440 AUD |
382,667.7849 ADA |
0.5286 AUD |
0.5129 AUD |
0.6204 AUD |
0.5463 AUD |
| 2026-01-20 |
0.5451 AUD |
12,674.3688 ADA |
0.5519 AUD |
0.5430 AUD |
0.5519 AUD |
0.5430 AUD |
| 2026-01-19 |
0.5417 AUD |
45,431.0861 ADA |
0.5375 AUD |
0.5239 AUD |
0.5573 AUD |
0.5477 AUD |
| 2026-01-18 |
0.5895 AUD |
7,902.0177 ADA |
0.5880 AUD |
0.5836 AUD |
0.6004 AUD |
0.5855 AUD |
| 2026-01-17 |
0.5929 AUD |
950.0495 ADA |
0.5949 AUD |
0.5814 AUD |
0.5960 AUD |
0.5952 AUD |
| 2026-01-16 |
0.5824 AUD |
22,550.5244 ADA |
0.5870 AUD |
0.5747 AUD |
0.5911 AUD |
0.5867 AUD |
| 2026-01-15 |
0.6041 AUD |
48,294.7553 ADA |
0.6179 AUD |
0.5914 AUD |
0.6179 AUD |
0.6071 AUD |
| 2026-01-14 |
0.6305 AUD |
151,142.8739 ADA |
0.6373 AUD |
0.6091 AUD |
0.6373 AUD |
0.6214 AUD |
| 2026-01-13 |
0.6008 AUD |
41,124.8562 ADA |
0.5755 AUD |
0.5697 AUD |
0.6400 AUD |
0.6345 AUD |
| 2026-01-12 |
0.5746 AUD |
101,436.8983 ADA |
0.5815 AUD |
0.5711 AUD |
0.5976 AUD |
0.5915 AUD |
| 2026-01-11 |
0.6182 AUD |
715,760.9075 ADA |
0.5795 AUD |
0.5795 AUD |
0.7279 AUD |
0.5899 AUD |
| 2026-01-10 |
0.5810 AUD |
6,145.1899 ADA |
0.5835 AUD |
0.5761 AUD |
0.5840 AUD |
0.5822 AUD |
| 2026-01-09 |
0.5964 AUD |
12,709.9758 ADA |
0.5943 AUD |
0.5881 AUD |
0.6035 AUD |
0.5881 AUD |
| 2026-01-08 |
0.5949 AUD |
65,916.1564 ADA |
0.5960 AUD |
0.5760 AUD |
0.5988 AUD |
0.5820 AUD |
| 2026-01-07 |
0.6009 AUD |
41,274.3351 ADA |
0.6131 AUD |
0.5905 AUD |
0.6442 AUD |
0.5982 AUD |
| 2026-01-06 |
0.6306 AUD |
24,557.8233 ADA |
0.6280 AUD |
0.6177 AUD |
0.6363 AUD |
0.6295 AUD |