Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
3.5292 AUD |
43,291.2156 ADA |
3.4212 AUD |
3.2639 AUD |
3.6633 AUD |
3.4359 AUD |
| 2021-08-20 |
3.4809 AUD |
53,756.7081 ADA |
3.3495 AUD |
3.3267 AUD |
3.6240 AUD |
3.4521 AUD |
| 2021-08-19 |
3.0813 AUD |
20,800.7693 ADA |
2.9786 AUD |
2.8807 AUD |
3.3900 AUD |
3.3384 AUD |
| 2021-08-18 |
2.7255 AUD |
22,803.4014 ADA |
2.6994 AUD |
2.5603 AUD |
2.9786 AUD |
2.8872 AUD |
| 2021-08-17 |
2.8097 AUD |
43,714.0587 ADA |
2.8314 AUD |
2.6357 AUD |
2.9601 AUD |
2.6700 AUD |
| 2021-08-16 |
2.9158 AUD |
24,838.7560 ADA |
2.9324 AUD |
2.8179 AUD |
2.9841 AUD |
2.8419 AUD |
| 2021-08-15 |
3.0235 AUD |
35,657.7517 ADA |
3.0350 AUD |
2.7700 AUD |
3.2067 AUD |
2.9786 AUD |
| 2021-08-14 |
2.9439 AUD |
50,672.2726 ADA |
2.8921 AUD |
2.8387 AUD |
3.0624 AUD |
2.9649 AUD |
| 2021-08-13 |
2.6810 AUD |
85,541.5852 ADA |
2.5000 AUD |
2.5000 AUD |
2.9128 AUD |
2.9128 AUD |
| 2021-08-12 |
2.4286 AUD |
53,073.1779 ADA |
2.4736 AUD |
2.3074 AUD |
2.5264 AUD |
2.3779 AUD |
| 2021-08-11 |
2.4034 AUD |
37,482.3187 ADA |
2.2865 AUD |
2.2720 AUD |
2.5699 AUD |
2.4054 AUD |
| 2021-08-10 |
2.0726 AUD |
12,948.1943 ADA |
2.0190 AUD |
1.9931 AUD |
2.2800 AUD |
2.2800 AUD |
| 2021-08-09 |
2.0169 AUD |
43,269.3829 ADA |
1.9067 AUD |
1.9057 AUD |
2.0408 AUD |
1.9960 AUD |
| 2021-08-08 |
1.9793 AUD |
14,843.1421 ADA |
2.0112 AUD |
1.9500 AUD |
2.0418 AUD |
1.9629 AUD |
| 2021-08-07 |
1.9780 AUD |
14,411.8253 ADA |
1.9292 AUD |
1.9284 AUD |
2.0273 AUD |
1.9959 AUD |
| 2021-08-06 |
1.8709 AUD |
19,199.9087 ADA |
1.8752 AUD |
1.8441 AUD |
1.9363 AUD |
1.9041 AUD |
| 2021-08-05 |
1.8609 AUD |
6,860.0419 ADA |
1.8556 AUD |
1.8232 AUD |
1.8850 AUD |
1.8850 AUD |
| 2021-08-04 |
1.8310 AUD |
6,253.0288 ADA |
1.8443 AUD |
1.7907 AUD |
1.8887 AUD |
1.8887 AUD |
| 2021-08-03 |
1.7894 AUD |
8,650.7881 ADA |
1.7770 AUD |
1.7031 AUD |
1.8695 AUD |
1.8695 AUD |
| 2021-08-02 |
1.7900 AUD |
4,606.9660 ADA |
1.8018 AUD |
1.7663 AUD |
1.8345 AUD |
1.7927 AUD |
| 2021-08-01 |
1.8487 AUD |
11,125.4065 ADA |
1.8206 AUD |
1.8008 AUD |
1.8972 AUD |
1.8102 AUD |
| 2021-07-31 |
1.7937 AUD |
3,590.7993 ADA |
1.8000 AUD |
1.7602 AUD |
1.8101 AUD |
1.8101 AUD |
| 2021-07-30 |
1.7460 AUD |
15,174.3672 ADA |
1.7490 AUD |
1.7000 AUD |
1.7954 AUD |
1.7954 AUD |
| 2021-07-29 |
1.7406 AUD |
5,854.3035 ADA |
1.7467 AUD |
1.7078 AUD |
1.7484 AUD |
1.7445 AUD |
| 2021-07-28 |
1.7586 AUD |
10,326.3675 ADA |
1.7204 AUD |
1.7204 AUD |
1.7994 AUD |
1.7473 AUD |
| 2021-07-27 |
1.7214 AUD |
6,497.1051 ADA |
1.7000 AUD |
1.6584 AUD |
1.7580 AUD |
1.7319 AUD |
| 2021-07-26 |
1.8192 AUD |
13,963.8701 ADA |
1.6767 AUD |
1.6767 AUD |
1.9086 AUD |
1.7132 AUD |
| 2021-07-25 |
1.6677 AUD |
46,134.6468 ADA |
1.6568 AUD |
1.6451 AUD |
1.7956 AUD |
1.6705 AUD |
| 2021-07-24 |
1.6563 AUD |
3,977.5163 ADA |
1.6506 AUD |
1.6278 AUD |
1.6666 AUD |
1.6419 AUD |
| 2021-07-23 |
1.6158 AUD |
14,759.4672 ADA |
1.6108 AUD |
1.5700 AUD |
1.6506 AUD |
1.6019 AUD |
| 2021-07-22 |
1.5936 AUD |
9,199.8441 ADA |
1.6000 AUD |
1.5391 AUD |
1.6300 AUD |
1.5862 AUD |
| 2021-07-21 |
1.5931 AUD |
18,586.3330 ADA |
1.4547 AUD |
1.4250 AUD |
1.7338 AUD |
1.5987 AUD |
| 2021-07-20 |
1.4740 AUD |
110,188.7713 ADA |
1.5300 AUD |
1.3877 AUD |
1.5400 AUD |
1.4527 AUD |
| 2021-07-19 |
1.5856 AUD |
17,193.4710 ADA |
1.5947 AUD |
1.5210 AUD |
1.6157 AUD |
1.5455 AUD |
| 2021-07-18 |
1.6241 AUD |
6,307.4509 ADA |
1.6460 AUD |
1.6003 AUD |
1.6460 AUD |
1.6003 AUD |
| 2021-07-17 |
1.5834 AUD |
9,294.6675 ADA |
1.5800 AUD |
1.5630 AUD |
1.6158 AUD |
1.5850 AUD |
| 2021-07-16 |
1.6073 AUD |
10,055.4463 ADA |
1.6480 AUD |
1.5724 AUD |
1.6721 AUD |
1.6088 AUD |
| 2021-07-15 |
1.6779 AUD |
5,122.2292 ADA |
1.6822 AUD |
1.6335 AUD |
1.7176 AUD |
1.6667 AUD |
| 2021-07-14 |
1.6698 AUD |
9,345.0812 ADA |
1.6949 AUD |
1.6032 AUD |
1.7115 AUD |
1.7025 AUD |
| 2021-07-13 |
1.7391 AUD |
6,069.3273 ADA |
1.7654 AUD |
1.6975 AUD |
1.8366 AUD |
1.7116 AUD |
| 2021-07-12 |
1.7965 AUD |
2,775.9307 ADA |
1.8089 AUD |
1.7520 AUD |
1.8352 AUD |
1.7669 AUD |
| 2021-07-11 |
1.7991 AUD |
3,921.9052 ADA |
1.7985 AUD |
1.7821 AUD |
1.8083 AUD |
1.7969 AUD |
| 2021-07-10 |
1.8181 AUD |
5,056.7526 ADA |
1.8223 AUD |
1.7800 AUD |
1.8223 AUD |
1.7813 AUD |
| 2021-07-09 |
1.7812 AUD |
9,813.9480 ADA |
1.7800 AUD |
1.7304 AUD |
1.8974 AUD |
1.8974 AUD |
| 2021-07-08 |
1.8326 AUD |
33,781.7037 ADA |
1.8770 AUD |
1.7888 AUD |
1.8839 AUD |
1.7986 AUD |
| 2021-07-07 |
1.8990 AUD |
3,374.1430 ADA |
1.8904 AUD |
1.8703 AUD |
1.9354 AUD |
1.8807 AUD |
| 2021-07-06 |
1.8937 AUD |
3,216.7076 ADA |
1.8943 AUD |
1.8546 AUD |
1.9446 AUD |
1.8810 AUD |
| 2021-07-05 |
1.8779 AUD |
7,032.5628 ADA |
1.9023 AUD |
1.8384 AUD |
1.9334 AUD |
1.8968 AUD |
| 2021-07-04 |
1.8962 AUD |
5,439.4496 ADA |
1.8703 AUD |
1.8410 AUD |
1.9495 AUD |
1.9495 AUD |
| 2021-07-03 |
1.8459 AUD |
7,174.0266 ADA |
1.8285 AUD |
1.8244 AUD |
1.9131 AUD |
1.8744 AUD |