Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
1.0491 AUD |
10,043.4930 ADA |
1.0436 AUD |
1.0314 AUD |
1.0585 AUD |
1.0314 AUD |
| 2025-10-26 |
1.0314 AUD |
38,353.4185 ADA |
1.0047 AUD |
0.9920 AUD |
1.0645 AUD |
1.0354 AUD |
| 2025-10-25 |
1.0058 AUD |
13,230.3489 ADA |
1.0082 AUD |
0.9970 AUD |
1.0103 AUD |
0.9970 AUD |
| 2025-10-24 |
1.0017 AUD |
9,457.7118 ADA |
0.9909 AUD |
0.9845 AUD |
1.0108 AUD |
0.9929 AUD |
| 2025-10-23 |
0.9700 AUD |
37,446.0157 ADA |
0.9613 AUD |
0.9613 AUD |
0.9869 AUD |
0.9810 AUD |
| 2025-10-22 |
0.9859 AUD |
73,181.4939 ADA |
0.9945 AUD |
0.9694 AUD |
0.9952 AUD |
0.9795 AUD |
| 2025-10-21 |
1.0041 AUD |
25,700.1796 ADA |
1.0176 AUD |
0.9861 AUD |
1.0500 AUD |
1.0400 AUD |
| 2025-10-20 |
1.0256 AUD |
333,853.7489 ADA |
1.0000 AUD |
0.9863 AUD |
1.0393 AUD |
1.0333 AUD |
| 2025-10-19 |
0.9805 AUD |
36,462.1022 ADA |
0.9746 AUD |
0.9600 AUD |
1.0200 AUD |
1.0200 AUD |
| 2025-10-18 |
0.9683 AUD |
59,259.9701 ADA |
0.9613 AUD |
0.9613 AUD |
0.9852 AUD |
0.9649 AUD |
| 2025-10-17 |
0.9586 AUD |
98,128.5137 ADA |
1.0011 AUD |
0.9240 AUD |
1.0051 AUD |
0.9344 AUD |
| 2025-10-16 |
1.0263 AUD |
78,982.1935 ADA |
1.0278 AUD |
0.9889 AUD |
1.0512 AUD |
0.9899 AUD |
| 2025-10-15 |
1.0728 AUD |
52,750.9935 ADA |
1.0739 AUD |
1.0200 AUD |
1.0858 AUD |
1.0260 AUD |
| 2025-10-14 |
1.0670 AUD |
82,666.6790 ADA |
1.1225 AUD |
1.0291 AUD |
1.1257 AUD |
1.0659 AUD |
| 2025-10-13 |
1.0991 AUD |
125,782.7870 ADA |
1.0811 AUD |
1.0702 AUD |
1.1278 AUD |
1.1248 AUD |
| 2025-10-12 |
1.0162 AUD |
88,198.0760 ADA |
0.9811 AUD |
0.9653 AUD |
1.0509 AUD |
1.0509 AUD |
| 2025-10-11 |
1.0137 AUD |
318,284.3798 ADA |
1.0013 AUD |
0.9800 AUD |
1.0699 AUD |
1.0366 AUD |
| 2025-10-10 |
1.2423 AUD |
32,563.9996 ADA |
1.2403 AUD |
1.1974 AUD |
1.2568 AUD |
1.2000 AUD |
| 2025-10-09 |
1.2909 AUD |
362,116.5236 ADA |
1.2737 AUD |
1.2174 AUD |
1.4976 AUD |
1.2355 AUD |
| 2025-10-08 |
1.2477 AUD |
31,294.7699 ADA |
1.2533 AUD |
1.2356 AUD |
1.2603 AUD |
1.2594 AUD |
| 2025-10-07 |
1.2980 AUD |
71,611.3351 ADA |
1.3150 AUD |
1.2500 AUD |
1.3197 AUD |
1.2517 AUD |
| 2025-10-06 |
1.2807 AUD |
22,753.0316 ADA |
1.2586 AUD |
1.2545 AUD |
1.3191 AUD |
1.3191 AUD |
| 2025-10-05 |
1.2940 AUD |
40,149.4012 ADA |
1.2664 AUD |
1.2500 AUD |
1.3269 AUD |
1.2643 AUD |
| 2025-10-04 |
1.2893 AUD |
4,157.4807 ADA |
1.3169 AUD |
1.2797 AUD |
1.3169 AUD |
1.2797 AUD |
| 2025-10-03 |
1.2973 AUD |
77,111.6350 ADA |
1.3096 AUD |
1.2734 AUD |
1.3307 AUD |
1.3305 AUD |
| 2025-10-02 |
1.2835 AUD |
73,447.9496 ADA |
1.2880 AUD |
1.2561 AUD |
1.3029 AUD |
1.2930 AUD |
| 2025-10-01 |
1.2157 AUD |
8,193.8421 ADA |
1.2219 AUD |
1.2015 AUD |
1.2617 AUD |
1.2563 AUD |
| 2025-09-30 |
1.1973 AUD |
127,981.6976 ADA |
1.2265 AUD |
1.1800 AUD |
1.2318 AUD |
1.1800 AUD |
| 2025-09-29 |
1.2213 AUD |
11,321.4395 ADA |
1.2316 AUD |
1.2069 AUD |
1.2437 AUD |
1.2358 AUD |
| 2025-09-28 |
1.1834 AUD |
30,955.6656 ADA |
1.1935 AUD |
1.1725 AUD |
1.2063 AUD |
1.1725 AUD |
| 2025-09-27 |
1.1978 AUD |
3,482.0681 ADA |
1.2103 AUD |
1.1904 AUD |
1.2147 AUD |
1.1965 AUD |
| 2025-09-26 |
1.1822 AUD |
17,481.2688 ADA |
1.1708 AUD |
1.1669 AUD |
1.2111 AUD |
1.1800 AUD |
| 2025-09-25 |
1.2066 AUD |
38,554.4528 ADA |
1.2337 AUD |
1.1659 AUD |
1.2337 AUD |
1.1659 AUD |
| 2025-09-24 |
1.2239 AUD |
38,658.7769 ADA |
1.2257 AUD |
1.2000 AUD |
1.2570 AUD |
1.2465 AUD |
| 2025-09-23 |
1.2365 AUD |
47,051.1839 ADA |
1.2530 AUD |
1.2210 AUD |
1.2602 AUD |
1.2312 AUD |
| 2025-09-22 |
1.2703 AUD |
135,362.5931 ADA |
1.3471 AUD |
1.2005 AUD |
1.3471 AUD |
1.2548 AUD |
| 2025-09-21 |
1.3444 AUD |
15,272.8268 ADA |
1.3584 AUD |
1.3362 AUD |
1.3864 AUD |
1.3499 AUD |
| 2025-09-20 |
1.3604 AUD |
11,566.7487 ADA |
1.3547 AUD |
1.3507 AUD |
1.3738 AUD |
1.3555 AUD |
| 2025-09-19 |
1.3770 AUD |
51,507.2444 ADA |
1.4062 AUD |
1.3567 AUD |
1.4121 AUD |
1.3672 AUD |
| 2025-09-18 |
1.4682 AUD |
465,973.4903 ADA |
1.3830 AUD |
1.3588 AUD |
1.7700 AUD |
1.3899 AUD |
| 2025-09-17 |
1.3282 AUD |
27,150.2732 ADA |
1.3256 AUD |
1.2950 AUD |
1.3837 AUD |
1.3837 AUD |
| 2025-09-16 |
1.2997 AUD |
38,139.2285 ADA |
1.2953 AUD |
1.2832 AUD |
1.3353 AUD |
1.3142 AUD |
| 2025-09-15 |
1.3824 AUD |
535,714.8322 ADA |
1.3339 AUD |
1.2781 AUD |
1.4612 AUD |
1.2950 AUD |
| 2025-09-14 |
1.3725 AUD |
25,163.8668 ADA |
1.3976 AUD |
1.3579 AUD |
1.3983 AUD |
1.3579 AUD |
| 2025-09-13 |
1.4017 AUD |
21,618.2081 ADA |
1.3891 AUD |
1.3740 AUD |
1.4325 AUD |
1.4120 AUD |
| 2025-09-12 |
1.3563 AUD |
79,040.5562 ADA |
1.3442 AUD |
1.3369 AUD |
1.3728 AUD |
1.3416 AUD |
| 2025-09-11 |
1.3375 AUD |
41,065.2234 ADA |
1.3366 AUD |
1.3263 AUD |
1.3602 AUD |
1.3344 AUD |
| 2025-09-10 |
1.3297 AUD |
15,139.1350 ADA |
1.3129 AUD |
1.3129 AUD |
1.3500 AUD |
1.3279 AUD |
| 2025-09-09 |
1.3279 AUD |
47,382.5578 ADA |
1.3126 AUD |
1.2999 AUD |
1.3495 AUD |
1.3413 AUD |
| 2025-09-08 |
1.2786 AUD |
38,072.1317 ADA |
1.2747 AUD |
1.2365 AUD |
1.3136 AUD |
1.2903 AUD |