Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-02 |
1.7488 AUD |
10,550.3127 ADA |
1.7893 AUD |
1.7040 AUD |
1.8600 AUD |
1.8324 AUD |
| 2021-07-01 |
1.7878 AUD |
15,779.3365 ADA |
1.8475 AUD |
1.7430 AUD |
1.8600 AUD |
1.7851 AUD |
| 2021-06-30 |
1.7779 AUD |
13,339.7023 ADA |
1.8367 AUD |
1.7200 AUD |
1.8439 AUD |
1.8291 AUD |
| 2021-06-29 |
1.8116 AUD |
15,856.4229 ADA |
1.7810 AUD |
1.7469 AUD |
1.8778 AUD |
1.8641 AUD |
| 2021-06-28 |
1.7490 AUD |
9,441.2948 ADA |
1.7585 AUD |
1.7289 AUD |
1.7800 AUD |
1.7495 AUD |
| 2021-06-27 |
1.6987 AUD |
18,942.8042 ADA |
1.6595 AUD |
1.6451 AUD |
1.8092 AUD |
1.7368 AUD |
| 2021-06-26 |
1.6404 AUD |
12,813.1564 ADA |
1.6675 AUD |
1.5980 AUD |
1.7002 AUD |
1.6271 AUD |
| 2021-06-25 |
1.7434 AUD |
18,913.7625 ADA |
1.8300 AUD |
1.6453 AUD |
1.8479 AUD |
1.6841 AUD |
| 2021-06-24 |
1.7769 AUD |
11,687.7121 ADA |
1.6615 AUD |
1.6279 AUD |
1.9000 AUD |
1.7992 AUD |
| 2021-06-23 |
1.6538 AUD |
30,806.5393 ADA |
1.5202 AUD |
1.5202 AUD |
1.7259 AUD |
1.6150 AUD |
| 2021-06-22 |
1.4733 AUD |
79,349.9042 ADA |
1.5766 AUD |
1.3450 AUD |
1.6610 AUD |
1.4858 AUD |
| 2021-06-21 |
1.7199 AUD |
42,437.0242 ADA |
1.8877 AUD |
1.5661 AUD |
1.8877 AUD |
1.5661 AUD |
| 2021-06-20 |
1.8720 AUD |
29,229.1545 ADA |
1.8510 AUD |
1.7700 AUD |
1.9468 AUD |
1.9263 AUD |
| 2021-06-19 |
1.8984 AUD |
1,804.8506 ADA |
1.9042 AUD |
1.8707 AUD |
1.9276 AUD |
1.8739 AUD |
| 2021-06-18 |
1.9225 AUD |
9,072.6256 ADA |
1.9254 AUD |
1.8500 AUD |
1.9719 AUD |
1.8741 AUD |
| 2021-06-17 |
2.0018 AUD |
14,040.9872 ADA |
1.9710 AUD |
1.9358 AUD |
2.1003 AUD |
1.9400 AUD |
| 2021-06-16 |
1.9913 AUD |
8,532.9436 ADA |
1.9875 AUD |
1.9548 AUD |
2.0407 AUD |
1.9751 AUD |
| 2021-06-15 |
2.0392 AUD |
12,429.2302 ADA |
2.0403 AUD |
1.9963 AUD |
2.0620 AUD |
2.0226 AUD |
| 2021-06-14 |
1.9636 AUD |
30,711.8219 ADA |
2.0318 AUD |
1.8754 AUD |
2.0577 AUD |
2.0255 AUD |
| 2021-06-13 |
1.9728 AUD |
9,638.7368 ADA |
1.9252 AUD |
1.8683 AUD |
2.0454 AUD |
2.0157 AUD |
| 2021-06-12 |
1.8714 AUD |
23,596.9411 ADA |
1.8574 AUD |
1.7700 AUD |
1.9904 AUD |
1.9344 AUD |
| 2021-06-11 |
1.9456 AUD |
10,144.9049 ADA |
1.9611 AUD |
1.8500 AUD |
2.0027 AUD |
1.8650 AUD |
| 2021-06-10 |
2.0467 AUD |
11,630.5859 ADA |
2.1108 AUD |
1.9528 AUD |
2.1108 AUD |
1.9896 AUD |
| 2021-06-09 |
2.0109 AUD |
23,308.2867 ADA |
2.0282 AUD |
1.9555 AUD |
2.1108 AUD |
2.1029 AUD |
| 2021-06-08 |
1.9848 AUD |
98,027.0308 ADA |
2.0377 AUD |
1.8550 AUD |
2.0612 AUD |
2.0612 AUD |
| 2021-06-07 |
2.1688 AUD |
24,725.6322 ADA |
2.1800 AUD |
2.0225 AUD |
2.2750 AUD |
2.0529 AUD |
| 2021-06-06 |
2.1758 AUD |
2,739.2228 ADA |
2.1480 AUD |
2.1469 AUD |
2.1968 AUD |
2.1772 AUD |
| 2021-06-05 |
2.2129 AUD |
30,957.6050 ADA |
2.1965 AUD |
2.0900 AUD |
2.3141 AUD |
2.1559 AUD |
| 2021-06-04 |
2.1951 AUD |
59,374.5757 ADA |
2.3843 AUD |
2.0811 AUD |
2.3843 AUD |
2.2131 AUD |
| 2021-06-03 |
2.3672 AUD |
24,444.4854 ADA |
2.2780 AUD |
2.2300 AUD |
2.4500 AUD |
2.4196 AUD |
| 2021-06-02 |
2.2737 AUD |
14,084.2965 ADA |
2.2768 AUD |
2.2109 AUD |
2.3488 AUD |
2.2877 AUD |
| 2021-06-01 |
2.2124 AUD |
29,386.4086 ADA |
2.2750 AUD |
2.1140 AUD |
2.2962 AUD |
2.2272 AUD |
| 2021-05-31 |
2.1439 AUD |
18,868.5829 ADA |
2.0538 AUD |
1.9749 AUD |
2.2500 AUD |
2.2500 AUD |
| 2021-05-30 |
2.0567 AUD |
33,265.7476 ADA |
1.8188 AUD |
1.7481 AUD |
2.2017 AUD |
2.0358 AUD |
| 2021-05-29 |
1.8057 AUD |
45,687.8457 ADA |
1.9750 AUD |
1.7000 AUD |
2.0273 AUD |
1.8140 AUD |
| 2021-05-28 |
2.0461 AUD |
89,565.7930 ADA |
2.1100 AUD |
1.8957 AUD |
2.1940 AUD |
1.9350 AUD |
| 2021-05-27 |
2.1939 AUD |
42,268.5801 ADA |
2.2500 AUD |
2.0432 AUD |
2.3459 AUD |
2.1270 AUD |
| 2021-05-26 |
2.2645 AUD |
57,573.9528 ADA |
2.0337 AUD |
1.9867 AUD |
2.4841 AUD |
2.2121 AUD |
| 2021-05-25 |
2.0118 AUD |
31,678.8878 ADA |
2.0361 AUD |
1.8672 AUD |
2.2000 AUD |
2.0136 AUD |
| 2021-05-24 |
1.9209 AUD |
69,337.0741 ADA |
1.6860 AUD |
1.6860 AUD |
2.1378 AUD |
2.0000 AUD |
| 2021-05-23 |
1.6205 AUD |
160,456.3378 ADA |
1.9061 AUD |
1.3513 AUD |
2.0077 AUD |
1.7597 AUD |
| 2021-05-22 |
1.8624 AUD |
46,529.0644 ADA |
2.0140 AUD |
1.7524 AUD |
2.1005 AUD |
1.9459 AUD |
| 2021-05-21 |
2.1198 AUD |
63,904.9442 ADA |
2.3418 AUD |
1.7500 AUD |
2.4476 AUD |
1.9569 AUD |
| 2021-05-20 |
2.2828 AUD |
148,925.7330 ADA |
1.9570 AUD |
1.7500 AUD |
2.6240 AUD |
2.3382 AUD |
| 2021-05-19 |
2.0941 AUD |
248,559.6455 ADA |
2.5825 AUD |
1.3833 AUD |
2.5825 AUD |
2.1190 AUD |
| 2021-05-18 |
2.6846 AUD |
31,382.8268 ADA |
2.6107 AUD |
2.5500 AUD |
2.7595 AUD |
2.5746 AUD |
| 2021-05-17 |
2.6988 AUD |
105,258.5334 ADA |
2.9640 AUD |
2.3500 AUD |
3.5000 AUD |
2.5969 AUD |
| 2021-05-16 |
2.8077 AUD |
115,315.4029 ADA |
2.8519 AUD |
2.4988 AUD |
3.3102 AUD |
2.9240 AUD |
| 2021-05-15 |
2.7532 AUD |
78,202.3813 ADA |
2.5900 AUD |
2.5494 AUD |
3.1597 AUD |
2.8240 AUD |
| 2021-05-14 |
2.4999 AUD |
38,424.8702 ADA |
2.5484 AUD |
2.3798 AUD |
2.7012 AUD |
2.6229 AUD |