Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.9636 AUD |
4,125.8844 ADA |
0.9627 AUD |
0.9581 AUD |
0.9806 AUD |
0.9806 AUD |
| 2025-04-17 |
0.9655 AUD |
12,038.7211 ADA |
0.9585 AUD |
0.9585 AUD |
0.9820 AUD |
0.9702 AUD |
| 2025-04-16 |
0.9580 AUD |
56,942.7181 ADA |
0.9638 AUD |
0.9388 AUD |
0.9719 AUD |
0.9510 AUD |
| 2025-04-15 |
1.0115 AUD |
2,851.3990 ADA |
1.0062 AUD |
0.9999 AUD |
1.0163 AUD |
1.0163 AUD |
| 2025-04-14 |
1.0210 AUD |
49,542.8767 ADA |
1.0085 AUD |
0.9966 AUD |
1.0404 AUD |
1.0097 AUD |
| 2025-04-13 |
1.0391 AUD |
25,220.8785 ADA |
1.0482 AUD |
1.0158 AUD |
1.0605 AUD |
1.0404 AUD |
| 2025-04-12 |
1.0322 AUD |
42,779.1569 ADA |
0.9903 AUD |
0.9830 AUD |
1.0605 AUD |
1.0458 AUD |
| 2025-04-11 |
0.9974 AUD |
59,890.5624 ADA |
0.9842 AUD |
0.9785 AUD |
1.0289 AUD |
0.9929 AUD |
| 2025-04-10 |
1.0267 AUD |
126,986.2454 ADA |
1.0257 AUD |
0.9445 AUD |
1.2000 AUD |
0.9595 AUD |
| 2025-04-09 |
0.9377 AUD |
73,301.3648 ADA |
0.9357 AUD |
0.9040 AUD |
1.0145 AUD |
1.0145 AUD |
| 2025-04-08 |
0.9796 AUD |
23,027.2430 ADA |
0.9753 AUD |
0.9561 AUD |
1.0125 AUD |
0.9780 AUD |
| 2025-04-07 |
0.9384 AUD |
689,681.3494 ADA |
0.9401 AUD |
0.8400 AUD |
1.0216 AUD |
0.9541 AUD |
| 2025-04-06 |
0.9697 AUD |
89,182.7291 ADA |
1.0785 AUD |
0.9300 AUD |
1.0785 AUD |
0.9388 AUD |
| 2025-04-05 |
1.0829 AUD |
5,662.0493 ADA |
1.0848 AUD |
1.0617 AUD |
1.0954 AUD |
1.0617 AUD |
| 2025-04-04 |
1.0641 AUD |
93,085.7784 ADA |
1.0274 AUD |
1.0250 AUD |
1.1062 AUD |
1.1001 AUD |
| 2025-04-03 |
1.0046 AUD |
117,543.2535 ADA |
1.0208 AUD |
0.9613 AUD |
1.0446 AUD |
1.0266 AUD |
| 2025-04-02 |
1.0607 AUD |
24,065.7480 ADA |
1.0743 AUD |
1.0346 AUD |
1.1101 AUD |
1.0754 AUD |
| 2025-04-01 |
1.0738 AUD |
26,877.6820 ADA |
1.0594 AUD |
1.0573 AUD |
1.0937 AUD |
1.0937 AUD |
| 2025-03-31 |
1.0359 AUD |
53,273.5226 ADA |
1.0525 AUD |
1.0072 AUD |
1.0580 AUD |
1.0580 AUD |
| 2025-03-30 |
1.0809 AUD |
34,146.1725 ADA |
1.0719 AUD |
1.0400 AUD |
1.0909 AUD |
1.0589 AUD |
| 2025-03-29 |
1.1091 AUD |
22,128.0772 ADA |
1.1260 AUD |
1.0800 AUD |
1.1293 AUD |
1.0800 AUD |
| 2025-03-28 |
1.1242 AUD |
66,851.3609 ADA |
1.1746 AUD |
1.1000 AUD |
1.1802 AUD |
1.1075 AUD |
| 2025-03-27 |
1.1677 AUD |
11,387.6980 ADA |
1.1575 AUD |
1.1476 AUD |
1.1778 AUD |
1.1698 AUD |
| 2025-03-26 |
1.2003 AUD |
11,288.4934 ADA |
1.1863 AUD |
1.1744 AUD |
1.2230 AUD |
1.1744 AUD |
| 2025-03-25 |
1.1850 AUD |
16,114.1504 ADA |
1.1625 AUD |
1.1470 AUD |
1.2059 AUD |
1.1915 AUD |
| 2025-03-24 |
1.1619 AUD |
19,673.6821 ADA |
1.1354 AUD |
1.1260 AUD |
1.1824 AUD |
1.1621 AUD |
| 2025-03-23 |
1.1316 AUD |
3,924.8900 ADA |
1.1230 AUD |
1.1230 AUD |
1.1393 AUD |
1.1293 AUD |
| 2025-03-22 |
1.1232 AUD |
13,306.4724 ADA |
1.1263 AUD |
1.1184 AUD |
1.1387 AUD |
1.1230 AUD |
| 2025-03-21 |
1.1436 AUD |
29,301.1844 ADA |
1.1436 AUD |
1.1170 AUD |
1.1774 AUD |
1.1302 AUD |
| 2025-03-20 |
1.1570 AUD |
64,230.5619 ADA |
1.1734 AUD |
1.1388 AUD |
1.1933 AUD |
1.1388 AUD |
| 2025-03-19 |
1.1190 AUD |
2,684.7759 ADA |
1.1118 AUD |
1.1064 AUD |
1.1434 AUD |
1.1418 AUD |
| 2025-03-18 |
1.1044 AUD |
37,460.8920 ADA |
1.1254 AUD |
1.0771 AUD |
1.1254 AUD |
1.0891 AUD |
| 2025-03-17 |
1.1231 AUD |
54,018.1315 ADA |
1.1193 AUD |
1.0997 AUD |
1.1442 AUD |
1.1398 AUD |
| 2025-03-16 |
1.1206 AUD |
38,998.1822 ADA |
1.1750 AUD |
1.1038 AUD |
1.1767 AUD |
1.1199 AUD |
| 2025-03-15 |
1.1783 AUD |
103,168.1398 ADA |
1.1729 AUD |
1.1583 AUD |
1.1919 AUD |
1.1919 AUD |
| 2025-03-14 |
1.1491 AUD |
135,547.3688 ADA |
1.1203 AUD |
1.1155 AUD |
1.1825 AUD |
1.1780 AUD |
| 2025-03-13 |
1.1486 AUD |
21,362.4943 ADA |
1.1613 AUD |
1.1100 AUD |
1.1772 AUD |
1.1186 AUD |
| 2025-03-12 |
1.1669 AUD |
41,631.7886 ADA |
1.1537 AUD |
1.1396 AUD |
1.2088 AUD |
1.1505 AUD |
| 2025-03-11 |
1.1405 AUD |
98,993.5234 ADA |
1.0756 AUD |
1.0331 AUD |
1.1731 AUD |
1.1540 AUD |
| 2025-03-10 |
1.2141 AUD |
1,026,358.1371 ADA |
1.1490 AUD |
1.0743 AUD |
1.3952 AUD |
1.0751 AUD |
| 2025-03-09 |
1.2352 AUD |
58,985.4433 ADA |
1.2740 AUD |
1.1350 AUD |
1.2974 AUD |
1.1742 AUD |
| 2025-03-08 |
1.2988 AUD |
32,754.9196 ADA |
1.3025 AUD |
1.2616 AUD |
1.3290 AUD |
1.2806 AUD |
| 2025-03-07 |
1.3635 AUD |
161,520.5389 ADA |
1.4405 AUD |
1.2826 AUD |
1.4405 AUD |
1.2874 AUD |
| 2025-03-06 |
1.4922 AUD |
159,062.3306 ADA |
1.5314 AUD |
1.4066 AUD |
1.5407 AUD |
1.4277 AUD |
| 2025-03-05 |
1.5193 AUD |
37,954.4246 ADA |
1.5021 AUD |
1.4709 AUD |
1.6249 AUD |
1.5935 AUD |
| 2025-03-04 |
1.3132 AUD |
81,986.8723 ADA |
1.3718 AUD |
1.2202 AUD |
1.4397 AUD |
1.3210 AUD |
| 2025-03-03 |
1.6226 AUD |
442,185.9686 ADA |
1.8227 AUD |
1.3200 AUD |
1.8768 AUD |
1.3841 AUD |
| 2025-03-02 |
1.5105 AUD |
320,475.2850 ADA |
1.0593 AUD |
1.0430 AUD |
1.8478 AUD |
1.6773 AUD |
| 2025-03-01 |
1.0313 AUD |
37,220.2370 ADA |
1.0177 AUD |
1.0110 AUD |
1.0554 AUD |
1.0358 AUD |
| 2025-02-28 |
0.9677 AUD |
357,335.5950 ADA |
1.0305 AUD |
0.9342 AUD |
1.0305 AUD |
1.0270 AUD |