Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.2374 AUD |
27,786.8330 ADA |
0.2370 AUD |
0.2300 AUD |
0.2424 AUD |
0.2370 AUD |
| 2026-06-08 |
0.2375 AUD |
24,416.7698 ADA |
0.2325 AUD |
0.2283 AUD |
0.2490 AUD |
0.2429 AUD |
| 2026-06-07 |
0.2287 AUD |
129,058.7503 ADA |
0.2240 AUD |
0.2231 AUD |
0.2392 AUD |
0.2364 AUD |
| 2026-06-06 |
0.2213 AUD |
90,434.1305 ADA |
0.2322 AUD |
0.2120 AUD |
0.2322 AUD |
0.2236 AUD |
| 2026-06-05 |
0.2299 AUD |
368,455.0230 ADA |
0.2500 AUD |
0.2200 AUD |
0.2500 AUD |
0.2203 AUD |
| 2026-06-04 |
0.2689 AUD |
170,423.8967 ADA |
0.2808 AUD |
0.2529 AUD |
0.2827 AUD |
0.2529 AUD |
| 2026-06-03 |
0.2924 AUD |
210,686.9517 ADA |
0.2995 AUD |
0.2819 AUD |
0.3056 AUD |
0.2831 AUD |
| 2026-06-02 |
0.3000 AUD |
177,945.8703 ADA |
0.3193 AUD |
0.2937 AUD |
0.3193 AUD |
0.2937 AUD |
| 2026-06-01 |
0.3213 AUD |
72,435.1105 ADA |
0.3281 AUD |
0.3192 AUD |
0.3301 AUD |
0.3232 AUD |
| 2026-05-31 |
0.3275 AUD |
22,188.1154 ADA |
0.3299 AUD |
0.3237 AUD |
0.3311 AUD |
0.3284 AUD |
| 2026-05-30 |
0.3287 AUD |
46,039.9301 ADA |
0.3245 AUD |
0.3245 AUD |
0.3323 AUD |
0.3286 AUD |
| 2026-05-29 |
0.3260 AUD |
143,401.2190 ADA |
0.3291 AUD |
0.3231 AUD |
0.3306 AUD |
0.3231 AUD |
| 2026-05-28 |
0.3257 AUD |
32,079.1309 ADA |
0.3322 AUD |
0.3189 AUD |
0.3337 AUD |
0.3284 AUD |
| 2026-05-27 |
0.3358 AUD |
15,180.8518 ADA |
0.3363 AUD |
0.3315 AUD |
0.3392 AUD |
0.3319 AUD |
| 2026-05-26 |
0.3370 AUD |
58,625.6802 ADA |
0.3400 AUD |
0.3326 AUD |
0.3441 AUD |
0.3354 AUD |
| 2026-05-25 |
0.3406 AUD |
31,678.1185 ADA |
0.3378 AUD |
0.3344 AUD |
0.3455 AUD |
0.3406 AUD |
| 2026-05-24 |
0.3430 AUD |
25,389.8955 ADA |
0.3465 AUD |
0.3365 AUD |
0.3465 AUD |
0.3399 AUD |
| 2026-05-23 |
0.3397 AUD |
171,616.5196 ADA |
0.3403 AUD |
0.3332 AUD |
0.3488 AUD |
0.3455 AUD |
| 2026-05-22 |
0.3461 AUD |
76,582.5456 ADA |
0.3501 AUD |
0.3431 AUD |
0.3562 AUD |
0.3439 AUD |
| 2026-05-21 |
0.3522 AUD |
21,702.6797 ADA |
0.3529 AUD |
0.3453 AUD |
0.3545 AUD |
0.3513 AUD |
| 2026-05-20 |
0.3486 AUD |
21,964.6540 ADA |
0.3496 AUD |
0.3470 AUD |
0.3520 AUD |
0.3476 AUD |
| 2026-05-19 |
0.3509 AUD |
26,435.9847 ADA |
0.3536 AUD |
0.3477 AUD |
0.3544 AUD |
0.3506 AUD |
| 2026-05-18 |
0.3489 AUD |
41,546.8861 ADA |
0.3527 AUD |
0.3467 AUD |
0.3543 AUD |
0.3518 AUD |
| 2026-05-17 |
0.3504 AUD |
67,381.9899 ADA |
0.3593 AUD |
0.3423 AUD |
0.3599 AUD |
0.3533 AUD |
| 2026-05-16 |
0.3571 AUD |
91,874.0244 ADA |
0.3674 AUD |
0.3541 AUD |
0.3674 AUD |
0.3581 AUD |
| 2026-05-15 |
0.3686 AUD |
107,126.7157 ADA |
0.3766 AUD |
0.3601 AUD |
0.3781 AUD |
0.3663 AUD |
| 2026-05-14 |
0.3785 AUD |
51,031.0904 ADA |
0.3661 AUD |
0.3629 AUD |
0.3870 AUD |
0.3778 AUD |
| 2026-05-13 |
0.3657 AUD |
68,266.4103 ADA |
0.3761 AUD |
0.3564 AUD |
0.3834 AUD |
0.3663 AUD |
| 2026-05-12 |
0.3782 AUD |
43,018.4262 ADA |
0.3885 AUD |
0.3743 AUD |
0.3885 AUD |
0.3762 AUD |
| 2026-05-11 |
0.3843 AUD |
28,802.8204 ADA |
0.3907 AUD |
0.3799 AUD |
0.3915 AUD |
0.3869 AUD |
| 2026-05-10 |
0.3828 AUD |
40,800.4557 ADA |
0.3756 AUD |
0.3726 AUD |
0.3966 AUD |
0.3912 AUD |
| 2026-05-09 |
0.3815 AUD |
3,890.7675 ADA |
0.3830 AUD |
0.3727 AUD |
0.3856 AUD |
0.3766 AUD |
| 2026-05-08 |
0.3717 AUD |
56,398.0628 ADA |
0.3649 AUD |
0.3604 AUD |
0.3836 AUD |
0.3797 AUD |
| 2026-05-07 |
0.3665 AUD |
27,315.7489 ADA |
0.3680 AUD |
0.3597 AUD |
0.3720 AUD |
0.3638 AUD |
| 2026-05-06 |
0.3722 AUD |
33,461.7485 ADA |
0.3615 AUD |
0.3615 AUD |
0.3772 AUD |
0.3697 AUD |
| 2026-05-05 |
0.3616 AUD |
48,350.1921 ADA |
0.3487 AUD |
0.3487 AUD |
0.3699 AUD |
0.3699 AUD |
| 2026-05-04 |
0.3496 AUD |
26,916.5411 ADA |
0.3439 AUD |
0.3433 AUD |
0.3521 AUD |
0.3493 AUD |
| 2026-05-03 |
0.3470 AUD |
35,609.7184 ADA |
0.3480 AUD |
0.3441 AUD |
0.3491 AUD |
0.3468 AUD |
| 2026-05-02 |
0.3468 AUD |
18,099.1802 ADA |
0.3474 AUD |
0.3433 AUD |
0.3491 AUD |
0.3469 AUD |
| 2026-05-01 |
0.3455 AUD |
31,845.2033 ADA |
0.3466 AUD |
0.3440 AUD |
0.3473 AUD |
0.3443 AUD |
| 2026-04-30 |
0.3452 AUD |
18,971.0162 ADA |
0.3451 AUD |
0.3417 AUD |
0.3491 AUD |
0.3417 AUD |
| 2026-04-29 |
0.3387 AUD |
62,075.8376 ADA |
0.3434 AUD |
0.3353 AUD |
0.3547 AUD |
0.3440 AUD |
| 2026-04-28 |
0.3513 AUD |
622,220.2141 ADA |
0.3460 AUD |
0.3343 AUD |
0.3780 AUD |
0.3446 AUD |
| 2026-04-27 |
0.3424 AUD |
58,833.3264 ADA |
0.3547 AUD |
0.3400 AUD |
0.3547 AUD |
0.3457 AUD |
| 2026-04-26 |
0.3527 AUD |
15,440.3293 ADA |
0.3500 AUD |
0.3490 AUD |
0.3578 AUD |
0.3539 AUD |
| 2026-04-25 |
0.3516 AUD |
10,031.5883 ADA |
0.3515 AUD |
0.3479 AUD |
0.3557 AUD |
0.3503 AUD |
| 2026-04-24 |
0.3496 AUD |
32,644.3768 ADA |
0.3520 AUD |
0.3482 AUD |
0.3546 AUD |
0.3517 AUD |
| 2026-04-23 |
0.3457 AUD |
63,126.4570 ADA |
0.3466 AUD |
0.3421 AUD |
0.3536 AUD |
0.3510 AUD |
| 2026-04-22 |
0.3538 AUD |
17,283.5222 ADA |
0.3504 AUD |
0.3483 AUD |
0.3590 AUD |
0.3495 AUD |
| 2026-04-21 |
0.3497 AUD |
29,509.4215 ADA |
0.3466 AUD |
0.3447 AUD |
0.3517 AUD |
0.3484 AUD |