Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
0.4001 AUD |
6,637.2273 ADA |
0.4003 AUD |
0.3937 AUD |
0.4114 AUD |
0.3997 AUD |
| 2023-01-05 |
0.3904 AUD |
778.5755 ADA |
0.3922 AUD |
0.3883 AUD |
0.4001 AUD |
0.4001 AUD |
| 2023-01-04 |
0.3853 AUD |
3,737.1828 ADA |
0.3747 AUD |
0.3747 AUD |
0.3915 AUD |
0.3888 AUD |
| 2023-01-03 |
0.3746 AUD |
1,556.3009 ADA |
0.3712 AUD |
0.3712 AUD |
0.3788 AUD |
0.3731 AUD |
| 2023-01-02 |
0.3702 AUD |
10,428.6816 ADA |
0.3650 AUD |
0.3648 AUD |
0.3755 AUD |
0.3733 AUD |
| 2023-01-01 |
0.3678 AUD |
41,937.9884 ADA |
0.3610 AUD |
0.3583 AUD |
0.3680 AUD |
0.3680 AUD |
| 2022-12-31 |
0.3652 AUD |
13,448.8602 ADA |
0.3602 AUD |
0.3586 AUD |
0.3680 AUD |
0.3631 AUD |
| 2022-12-30 |
0.3602 AUD |
462.0370 ADA |
0.3617 AUD |
0.3552 AUD |
0.3617 AUD |
0.3585 AUD |
| 2022-12-29 |
0.3597 AUD |
6,591.1618 ADA |
0.3646 AUD |
0.3546 AUD |
0.3675 AUD |
0.3571 AUD |
| 2022-12-28 |
0.3730 AUD |
10,811.3156 ADA |
0.3820 AUD |
0.3668 AUD |
0.3820 AUD |
0.3688 AUD |
| 2022-12-27 |
0.3871 AUD |
8,384.8836 ADA |
0.3919 AUD |
0.3834 AUD |
0.3927 AUD |
0.3834 AUD |
| 2022-12-26 |
0.3974 AUD |
12,837.3584 ADA |
0.3853 AUD |
0.3822 AUD |
0.4027 AUD |
0.3917 AUD |
| 2022-12-25 |
0.3885 AUD |
4,205.3057 ADA |
0.3863 AUD |
0.3809 AUD |
0.3979 AUD |
0.3847 AUD |
| 2022-12-24 |
0.3788 AUD |
3,608.1549 ADA |
0.3849 AUD |
0.3745 AUD |
0.3867 AUD |
0.3867 AUD |
| 2022-12-23 |
0.3865 AUD |
2,405.7471 ADA |
0.3848 AUD |
0.3834 AUD |
0.3931 AUD |
0.3854 AUD |
| 2022-12-22 |
0.3763 AUD |
4,054.4471 ADA |
0.3753 AUD |
0.3716 AUD |
0.3848 AUD |
0.3786 AUD |
| 2022-12-21 |
0.3867 AUD |
11,122.1990 ADA |
0.3861 AUD |
0.3745 AUD |
0.3903 AUD |
0.3745 AUD |
| 2022-12-20 |
0.3918 AUD |
14,534.8840 ADA |
0.3784 AUD |
0.3784 AUD |
0.3962 AUD |
0.3882 AUD |
| 2022-12-19 |
0.3965 AUD |
13,130.8460 ADA |
0.3987 AUD |
0.3755 AUD |
0.4037 AUD |
0.3755 AUD |
| 2022-12-18 |
0.3976 AUD |
1,462.8425 ADA |
0.4011 AUD |
0.3944 AUD |
0.4040 AUD |
0.3989 AUD |
| 2022-12-17 |
0.3961 AUD |
21,308.6660 ADA |
0.3941 AUD |
0.3878 AUD |
0.4067 AUD |
0.3980 AUD |
| 2022-12-16 |
0.4429 AUD |
5,566.8296 ADA |
0.4474 AUD |
0.4193 AUD |
0.4597 AUD |
0.4193 AUD |
| 2022-12-15 |
0.4441 AUD |
2,557.3006 ADA |
0.4440 AUD |
0.4409 AUD |
0.4484 AUD |
0.4459 AUD |
| 2022-12-14 |
0.4531 AUD |
3,357.5223 ADA |
0.4576 AUD |
0.4487 AUD |
0.4576 AUD |
0.4489 AUD |
| 2022-12-13 |
0.4531 AUD |
1,462.7956 ADA |
0.4524 AUD |
0.4432 AUD |
0.4602 AUD |
0.4536 AUD |
| 2022-12-12 |
0.4534 AUD |
1,740.4997 ADA |
0.4534 AUD |
0.4474 AUD |
0.4609 AUD |
0.4558 AUD |
| 2022-12-11 |
0.4559 AUD |
35,646.6325 ADA |
0.4613 AUD |
0.4524 AUD |
0.4624 AUD |
0.4533 AUD |
| 2022-12-10 |
0.4598 AUD |
601.9411 ADA |
0.4600 AUD |
0.4586 AUD |
0.4641 AUD |
0.4641 AUD |
| 2022-12-09 |
0.4616 AUD |
10,514.7365 ADA |
0.4634 AUD |
0.4502 AUD |
0.4656 AUD |
0.4546 AUD |
| 2022-12-08 |
0.4633 AUD |
298.9120 ADA |
0.4613 AUD |
0.4600 AUD |
0.4671 AUD |
0.4655 AUD |
| 2022-12-07 |
0.4660 AUD |
6,738.4249 ADA |
0.4753 AUD |
0.4581 AUD |
0.4767 AUD |
0.4581 AUD |
| 2022-12-06 |
0.4745 AUD |
7,389.5706 ADA |
0.4768 AUD |
0.4698 AUD |
0.4768 AUD |
0.4753 AUD |
| 2022-12-05 |
0.4730 AUD |
15,558.1629 ADA |
0.4740 AUD |
0.4615 AUD |
0.4914 AUD |
0.4734 AUD |
| 2022-12-04 |
0.4718 AUD |
956.5789 ADA |
0.4743 AUD |
0.4691 AUD |
0.4757 AUD |
0.4752 AUD |
| 2022-12-03 |
0.4711 AUD |
5,372.9674 ADA |
0.4707 AUD |
0.4661 AUD |
0.4805 AUD |
0.4742 AUD |
| 2022-12-02 |
0.4607 AUD |
2,441.3561 ADA |
0.4599 AUD |
0.4593 AUD |
0.4689 AUD |
0.4666 AUD |
| 2022-12-01 |
0.4664 AUD |
5,293.3253 ADA |
0.4659 AUD |
0.4612 AUD |
0.4689 AUD |
0.4612 AUD |
| 2022-11-30 |
0.4698 AUD |
14,361.5799 ADA |
0.4659 AUD |
0.4637 AUD |
0.4729 AUD |
0.4725 AUD |
| 2022-11-29 |
0.4616 AUD |
1,144.0493 ADA |
0.4605 AUD |
0.4583 AUD |
0.4647 AUD |
0.4647 AUD |
| 2022-11-28 |
0.4581 AUD |
3,143.0288 ADA |
0.4557 AUD |
0.4542 AUD |
0.4644 AUD |
0.4603 AUD |
| 2022-11-27 |
0.4713 AUD |
4,327.4889 ADA |
0.4653 AUD |
0.4653 AUD |
0.4753 AUD |
0.4752 AUD |
| 2022-11-26 |
0.4725 AUD |
6,334.0791 ADA |
0.4685 AUD |
0.4650 AUD |
0.4763 AUD |
0.4650 AUD |
| 2022-11-25 |
0.4682 AUD |
1,048.5868 ADA |
0.4639 AUD |
0.4581 AUD |
0.4700 AUD |
0.4690 AUD |
| 2022-11-24 |
0.4682 AUD |
749.6914 ADA |
0.4714 AUD |
0.4631 AUD |
0.4733 AUD |
0.4654 AUD |
| 2022-11-23 |
0.4655 AUD |
41,435.0497 ADA |
0.4690 AUD |
0.4503 AUD |
0.4786 AUD |
0.4716 AUD |
| 2022-11-22 |
0.4617 AUD |
5,784.1974 ADA |
0.4608 AUD |
0.4508 AUD |
0.4751 AUD |
0.4677 AUD |
| 2022-11-21 |
0.4510 AUD |
64,705.0957 ADA |
0.4648 AUD |
0.4490 AUD |
0.4835 AUD |
0.4586 AUD |
| 2022-11-20 |
0.4755 AUD |
8,746.7485 ADA |
0.4935 AUD |
0.4675 AUD |
0.4943 AUD |
0.4675 AUD |
| 2022-11-19 |
0.4881 AUD |
61,431.8004 ADA |
0.4858 AUD |
0.4820 AUD |
0.4962 AUD |
0.4962 AUD |
| 2022-11-18 |
0.4946 AUD |
12,761.5079 ADA |
0.4884 AUD |
0.4791 AUD |
0.5152 AUD |
0.4827 AUD |