Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
1.7972 AUD |
6,306.3846 ADA |
1.7697 AUD |
1.7697 AUD |
1.8299 AUD |
1.7793 AUD |
| 2021-12-18 |
1.7245 AUD |
1,693.0043 ADA |
1.7101 AUD |
1.7000 AUD |
1.7660 AUD |
1.7660 AUD |
| 2021-12-17 |
1.7241 AUD |
15,052.9232 ADA |
1.7405 AUD |
1.6539 AUD |
1.7573 AUD |
1.7019 AUD |
| 2021-12-16 |
1.7985 AUD |
5,193.9592 ADA |
1.8263 AUD |
1.7448 AUD |
1.8451 AUD |
1.7448 AUD |
| 2021-12-15 |
1.7716 AUD |
10,829.7195 ADA |
1.7625 AUD |
1.7116 AUD |
1.8476 AUD |
1.8407 AUD |
| 2021-12-14 |
1.7226 AUD |
18,296.3969 ADA |
1.7465 AUD |
1.6889 AUD |
1.8040 AUD |
1.7995 AUD |
| 2021-12-13 |
1.7791 AUD |
21,742.8247 ADA |
1.8936 AUD |
1.6886 AUD |
1.8966 AUD |
1.7527 AUD |
| 2021-12-12 |
1.9488 AUD |
5,526.7974 ADA |
1.9164 AUD |
1.8660 AUD |
1.9897 AUD |
1.9100 AUD |
| 2021-12-11 |
1.7113 AUD |
4,736.8620 ADA |
1.6860 AUD |
1.6500 AUD |
1.8945 AUD |
1.8945 AUD |
| 2021-12-10 |
1.7840 AUD |
3,298.5987 ADA |
1.8452 AUD |
1.7532 AUD |
1.8452 AUD |
1.7532 AUD |
| 2021-12-09 |
1.8817 AUD |
26,363.9351 ADA |
1.9677 AUD |
1.8200 AUD |
1.9677 AUD |
1.8322 AUD |
| 2021-12-08 |
1.9414 AUD |
7,695.3866 ADA |
1.9200 AUD |
1.9050 AUD |
1.9696 AUD |
1.9685 AUD |
| 2021-12-07 |
2.0493 AUD |
13,075.2996 ADA |
2.0267 AUD |
1.9447 AUD |
2.1101 AUD |
1.9581 AUD |
| 2021-12-06 |
1.8933 AUD |
15,832.7477 ADA |
1.9452 AUD |
1.7959 AUD |
2.0256 AUD |
2.0087 AUD |
| 2021-12-05 |
1.9792 AUD |
6,605.1837 ADA |
2.0612 AUD |
1.8530 AUD |
2.0612 AUD |
1.9565 AUD |
| 2021-12-04 |
1.9358 AUD |
58,045.6058 ADA |
2.1997 AUD |
1.7600 AUD |
2.1997 AUD |
2.0564 AUD |
| 2021-12-03 |
2.3552 AUD |
27,457.3621 ADA |
2.3924 AUD |
2.1900 AUD |
2.4693 AUD |
2.2521 AUD |
| 2021-12-02 |
2.3330 AUD |
16,901.4145 ADA |
2.1673 AUD |
2.1673 AUD |
2.4661 AUD |
2.4365 AUD |
| 2021-12-01 |
2.2048 AUD |
8,267.4891 ADA |
2.2010 AUD |
2.1650 AUD |
2.2438 AUD |
2.1650 AUD |
| 2021-11-30 |
2.2267 AUD |
10,274.3357 ADA |
2.2426 AUD |
2.1819 AUD |
2.2664 AUD |
2.2030 AUD |
| 2021-11-29 |
2.2275 AUD |
21,346.6643 ADA |
2.2439 AUD |
2.1900 AUD |
2.2878 AUD |
2.2633 AUD |
| 2021-11-28 |
2.0786 AUD |
41,652.1417 ADA |
2.1770 AUD |
2.0160 AUD |
2.2240 AUD |
2.2240 AUD |
| 2021-11-27 |
2.1954 AUD |
6,000.5876 ADA |
2.1694 AUD |
2.1694 AUD |
2.2186 AUD |
2.1918 AUD |
| 2021-11-26 |
2.1971 AUD |
22,766.7377 ADA |
2.3398 AUD |
2.1008 AUD |
2.3398 AUD |
2.2000 AUD |
| 2021-11-25 |
2.3153 AUD |
6,107.9500 ADA |
2.3119 AUD |
2.2569 AUD |
2.4253 AUD |
2.3747 AUD |
| 2021-11-24 |
2.3395 AUD |
29,104.8685 ADA |
2.4239 AUD |
2.2185 AUD |
2.4260 AUD |
2.3069 AUD |
| 2021-11-23 |
2.5204 AUD |
19,471.5061 ADA |
2.4541 AUD |
2.4400 AUD |
2.5829 AUD |
2.4440 AUD |
| 2021-11-22 |
2.4864 AUD |
17,102.6155 ADA |
2.5273 AUD |
2.4495 AUD |
2.5273 AUD |
2.4560 AUD |
| 2021-11-21 |
2.6205 AUD |
1,136.7818 ADA |
2.6458 AUD |
2.5895 AUD |
2.6458 AUD |
2.5895 AUD |
| 2021-11-20 |
2.6246 AUD |
2,567.6924 ADA |
2.6420 AUD |
2.5844 AUD |
2.6919 AUD |
2.6409 AUD |
| 2021-11-19 |
2.4523 AUD |
7,529.6667 ADA |
2.4719 AUD |
2.3644 AUD |
2.6213 AUD |
2.5999 AUD |
| 2021-11-18 |
2.5005 AUD |
35,114.6804 ADA |
2.6376 AUD |
2.3853 AUD |
2.6508 AUD |
2.4670 AUD |
| 2021-11-17 |
2.5646 AUD |
41,453.2460 ADA |
2.5500 AUD |
2.5000 AUD |
2.6117 AUD |
2.5852 AUD |
| 2021-11-16 |
2.6051 AUD |
38,666.6739 ADA |
2.7511 AUD |
2.4492 AUD |
2.7511 AUD |
2.5952 AUD |
| 2021-11-15 |
2.8198 AUD |
9,445.6930 ADA |
2.8011 AUD |
2.7671 AUD |
2.8622 AUD |
2.7794 AUD |
| 2021-11-14 |
2.8072 AUD |
17,593.1243 ADA |
2.8316 AUD |
2.7650 AUD |
2.8761 AUD |
2.7859 AUD |
| 2021-11-13 |
2.8128 AUD |
10,681.6265 ADA |
2.8389 AUD |
2.7671 AUD |
2.8466 AUD |
2.8190 AUD |
| 2021-11-12 |
2.8526 AUD |
32,339.6438 ADA |
2.8820 AUD |
2.7547 AUD |
2.9370 AUD |
2.8065 AUD |
| 2021-11-11 |
2.8672 AUD |
15,866.1105 ADA |
2.8473 AUD |
2.7600 AUD |
2.9784 AUD |
2.8816 AUD |
| 2021-11-10 |
2.9640 AUD |
54,838.0127 ADA |
3.1010 AUD |
2.7000 AUD |
3.1518 AUD |
2.8749 AUD |
| 2021-11-09 |
3.0851 AUD |
45,276.4331 ADA |
2.8700 AUD |
2.8628 AUD |
3.1561 AUD |
3.1153 AUD |
| 2021-11-08 |
2.7653 AUD |
16,954.9184 ADA |
2.7375 AUD |
2.7211 AUD |
2.8765 AUD |
2.8631 AUD |
| 2021-11-07 |
2.7071 AUD |
5,059.7159 ADA |
2.7121 AUD |
2.6968 AUD |
2.7364 AUD |
2.7311 AUD |
| 2021-11-06 |
2.7065 AUD |
8,402.9123 ADA |
2.6735 AUD |
2.6500 AUD |
2.7785 AUD |
2.7785 AUD |
| 2021-11-05 |
2.7037 AUD |
12,078.9620 ADA |
2.6648 AUD |
2.6648 AUD |
2.7759 AUD |
2.6787 AUD |
| 2021-11-04 |
2.7116 AUD |
13,750.1537 ADA |
2.8017 AUD |
2.6500 AUD |
2.8017 AUD |
2.6938 AUD |
| 2021-11-03 |
2.7851 AUD |
26,289.9084 ADA |
2.6617 AUD |
2.6374 AUD |
2.8874 AUD |
2.8102 AUD |
| 2021-11-02 |
2.6359 AUD |
4,792.6288 ADA |
2.6019 AUD |
2.5720 AUD |
2.6902 AUD |
2.6437 AUD |
| 2021-11-01 |
2.5448 AUD |
29,871.4736 ADA |
2.6298 AUD |
2.4549 AUD |
2.6828 AUD |
2.5654 AUD |
| 2021-10-31 |
2.6211 AUD |
11,758.4494 ADA |
2.6091 AUD |
2.5787 AUD |
2.7126 AUD |
2.6083 AUD |