Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-28 |
1.7282 AUD |
25,024.3789 ADA |
1.7081 AUD |
1.6007 AUD |
1.8184 AUD |
1.7424 AUD |
| 2021-04-27 |
1.6530 AUD |
58,875.0961 ADA |
1.6229 AUD |
1.5956 AUD |
1.7087 AUD |
1.7069 AUD |
| 2021-04-26 |
1.5620 AUD |
76,291.0987 ADA |
1.4104 AUD |
1.4100 AUD |
1.6456 AUD |
1.6185 AUD |
| 2021-04-25 |
1.4116 AUD |
24,456.0593 ADA |
1.4704 AUD |
1.3300 AUD |
1.4937 AUD |
1.4019 AUD |
| 2021-04-24 |
1.4817 AUD |
56,215.6919 ADA |
1.5146 AUD |
1.4114 AUD |
1.5518 AUD |
1.4800 AUD |
| 2021-04-23 |
1.3988 AUD |
121,008.1243 ADA |
1.5465 AUD |
1.2414 AUD |
1.5465 AUD |
1.4696 AUD |
| 2021-04-22 |
1.5617 AUD |
53,087.4819 ADA |
1.5516 AUD |
1.4743 AUD |
1.6675 AUD |
1.5508 AUD |
| 2021-04-21 |
1.6215 AUD |
66,858.3688 ADA |
1.6921 AUD |
1.5700 AUD |
1.6921 AUD |
1.5800 AUD |
| 2021-04-20 |
1.5425 AUD |
52,428.6987 ADA |
1.5512 AUD |
1.4743 AUD |
1.7051 AUD |
1.6983 AUD |
| 2021-04-19 |
1.6576 AUD |
189,038.9659 ADA |
1.6637 AUD |
1.5467 AUD |
1.8177 AUD |
1.5900 AUD |
| 2021-04-18 |
1.6072 AUD |
198,637.8197 ADA |
1.7720 AUD |
1.3571 AUD |
1.8990 AUD |
1.7066 AUD |
| 2021-04-17 |
1.8372 AUD |
37,733.5183 ADA |
1.7875 AUD |
1.7620 AUD |
1.9200 AUD |
1.8260 AUD |
| 2021-04-16 |
1.8324 AUD |
85,289.2823 ADA |
1.9038 AUD |
1.7438 AUD |
1.9722 AUD |
1.8743 AUD |
| 2021-04-15 |
1.8894 AUD |
22,805.7761 ADA |
1.8667 AUD |
1.8430 AUD |
1.9405 AUD |
1.9405 AUD |
| 2021-04-14 |
1.9130 AUD |
46,376.4994 ADA |
1.8500 AUD |
1.7861 AUD |
2.0746 AUD |
1.8955 AUD |
| 2021-04-13 |
1.7554 AUD |
50,963.3247 ADA |
1.7596 AUD |
1.7000 AUD |
1.8860 AUD |
1.8016 AUD |
| 2021-04-12 |
1.7273 AUD |
22,814.0466 ADA |
1.6900 AUD |
1.6463 AUD |
1.7800 AUD |
1.7430 AUD |
| 2021-04-11 |
1.6374 AUD |
31,807.9234 ADA |
1.6207 AUD |
1.5832 AUD |
1.7070 AUD |
1.6656 AUD |
| 2021-04-10 |
1.6002 AUD |
8,489.7932 ADA |
1.5896 AUD |
1.5832 AUD |
1.6351 AUD |
1.6010 AUD |
| 2021-04-09 |
1.5847 AUD |
16,989.3896 ADA |
1.6275 AUD |
1.5350 AUD |
1.6811 AUD |
1.5850 AUD |
| 2021-04-08 |
1.6024 AUD |
27,376.8394 ADA |
1.5783 AUD |
1.5500 AUD |
1.6707 AUD |
1.5964 AUD |
| 2021-04-07 |
1.6033 AUD |
22,385.1176 ADA |
1.6285 AUD |
1.5428 AUD |
1.6953 AUD |
1.5826 AUD |
| 2021-04-06 |
1.6533 AUD |
86,013.0873 ADA |
1.5805 AUD |
1.5629 AUD |
1.7550 AUD |
1.6450 AUD |
| 2021-04-05 |
1.6031 AUD |
22,763.0857 ADA |
1.5627 AUD |
1.5257 AUD |
1.7000 AUD |
1.5700 AUD |
| 2021-04-04 |
1.5486 AUD |
8,476.7225 ADA |
1.5500 AUD |
1.5304 AUD |
1.5880 AUD |
1.5517 AUD |
| 2021-04-03 |
1.6084 AUD |
37,116.8458 ADA |
1.6076 AUD |
1.5253 AUD |
1.7000 AUD |
1.5551 AUD |
| 2021-04-02 |
1.6099 AUD |
21,198.7047 ADA |
1.5859 AUD |
1.5521 AUD |
1.6400 AUD |
1.6030 AUD |
| 2021-04-01 |
1.5847 AUD |
31,418.8915 ADA |
1.5600 AUD |
1.5523 AUD |
1.6607 AUD |
1.5764 AUD |
| 2021-03-31 |
1.5708 AUD |
15,730.6003 ADA |
1.6196 AUD |
1.5240 AUD |
1.6196 AUD |
1.5696 AUD |
| 2021-03-30 |
1.6339 AUD |
40,813.7459 ADA |
1.6184 AUD |
1.5471 AUD |
1.7000 AUD |
1.6203 AUD |
| 2021-03-29 |
1.5955 AUD |
8,842.8949 ADA |
1.5857 AUD |
1.5540 AUD |
1.6198 AUD |
1.5742 AUD |
| 2021-03-28 |
1.5742 AUD |
9,467.1778 ADA |
1.5781 AUD |
1.5165 AUD |
1.6256 AUD |
1.5657 AUD |
| 2021-03-27 |
1.5914 AUD |
5,847.3382 ADA |
1.6100 AUD |
1.5339 AUD |
1.6100 AUD |
1.5833 AUD |
| 2021-03-26 |
1.5660 AUD |
11,853.5657 ADA |
1.4869 AUD |
1.4437 AUD |
1.6922 AUD |
1.5843 AUD |
| 2021-03-25 |
1.4923 AUD |
12,245.1061 ADA |
1.4372 AUD |
1.3980 AUD |
1.5506 AUD |
1.4743 AUD |
| 2021-03-24 |
1.5104 AUD |
16,058.5604 ADA |
1.4780 AUD |
1.4435 AUD |
1.5505 AUD |
1.4926 AUD |
| 2021-03-23 |
1.4646 AUD |
32,213.4155 ADA |
1.4314 AUD |
1.4206 AUD |
1.5504 AUD |
1.5150 AUD |
| 2021-03-22 |
1.5260 AUD |
97,379.2732 ADA |
1.5797 AUD |
1.4052 AUD |
1.5880 AUD |
1.4700 AUD |
| 2021-03-21 |
1.5688 AUD |
16,437.7629 ADA |
1.5561 AUD |
1.5101 AUD |
1.6133 AUD |
1.5733 AUD |
| 2021-03-20 |
1.6397 AUD |
40,507.3724 ADA |
1.6923 AUD |
1.5848 AUD |
1.7091 AUD |
1.6199 AUD |
| 2021-03-19 |
1.6342 AUD |
52,498.6760 ADA |
1.5843 AUD |
1.5340 AUD |
1.7248 AUD |
1.7248 AUD |
| 2021-03-18 |
1.7747 AUD |
105,523.9786 ADA |
1.7460 AUD |
1.6100 AUD |
1.9576 AUD |
1.6227 AUD |
| 2021-03-17 |
1.6793 AUD |
107,813.2205 ADA |
1.5750 AUD |
1.5632 AUD |
1.8779 AUD |
1.7446 AUD |
| 2021-03-16 |
1.4183 AUD |
148,927.1235 ADA |
1.3332 AUD |
1.3012 AUD |
1.6500 AUD |
1.5656 AUD |
| 2021-03-15 |
1.3497 AUD |
62,902.2470 ADA |
1.3783 AUD |
1.2187 AUD |
1.4500 AUD |
1.3674 AUD |
| 2021-03-14 |
1.4044 AUD |
11,871.6054 ADA |
1.4202 AUD |
1.3728 AUD |
1.4247 AUD |
1.3728 AUD |
| 2021-03-13 |
1.3926 AUD |
33,081.7347 ADA |
1.3706 AUD |
1.2950 AUD |
1.5076 AUD |
1.4522 AUD |
| 2021-03-12 |
1.3967 AUD |
37,834.8017 ADA |
1.4517 AUD |
1.3086 AUD |
1.4774 AUD |
1.3276 AUD |
| 2021-03-11 |
1.4659 AUD |
20,032.0388 ADA |
1.4566 AUD |
1.4342 AUD |
1.5352 AUD |
1.4581 AUD |
| 2021-03-10 |
1.5199 AUD |
65,625.2122 ADA |
1.5423 AUD |
1.3479 AUD |
1.6478 AUD |
1.4967 AUD |