Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.7105 AUD |
190,284.8148 ADA |
0.7296 AUD |
0.6811 AUD |
0.7383 AUD |
0.7082 AUD |
| 2024-01-22 |
0.7451 AUD |
62,005.8468 ADA |
0.7653 AUD |
0.7285 AUD |
0.7663 AUD |
0.7305 AUD |
| 2024-01-21 |
0.7835 AUD |
12,787.3878 ADA |
0.7856 AUD |
0.7743 AUD |
0.7894 AUD |
0.7743 AUD |
| 2024-01-20 |
0.7745 AUD |
8,877.0980 ADA |
0.7696 AUD |
0.7614 AUD |
0.7851 AUD |
0.7851 AUD |
| 2024-01-19 |
0.7507 AUD |
84,731.4937 ADA |
0.7669 AUD |
0.7230 AUD |
0.7669 AUD |
0.7590 AUD |
| 2024-01-18 |
0.7890 AUD |
120,682.3246 ADA |
0.8018 AUD |
0.7579 AUD |
0.8109 AUD |
0.7655 AUD |
| 2024-01-17 |
0.8137 AUD |
42,701.3126 ADA |
0.8129 AUD |
0.7994 AUD |
0.8175 AUD |
0.8005 AUD |
| 2024-01-16 |
0.8053 AUD |
14,002.8831 ADA |
0.7977 AUD |
0.7977 AUD |
0.8228 AUD |
0.8228 AUD |
| 2024-01-15 |
0.7998 AUD |
103,053.7915 ADA |
0.7880 AUD |
0.7880 AUD |
0.8205 AUD |
0.7973 AUD |
| 2024-01-14 |
0.8187 AUD |
39,938.8877 ADA |
0.8266 AUD |
0.7993 AUD |
0.8266 AUD |
0.8021 AUD |
| 2024-01-13 |
0.8165 AUD |
48,854.1726 ADA |
0.8258 AUD |
0.8000 AUD |
0.8325 AUD |
0.8264 AUD |
| 2024-01-12 |
0.8461 AUD |
98,818.4428 ADA |
0.8695 AUD |
0.7971 AUD |
0.8794 AUD |
0.8130 AUD |
| 2024-01-11 |
0.8602 AUD |
236,885.1771 ADA |
0.8489 AUD |
0.8333 AUD |
0.9150 AUD |
0.8666 AUD |
| 2024-01-10 |
0.7787 AUD |
75,260.1880 ADA |
0.7661 AUD |
0.7314 AUD |
0.8775 AUD |
0.8621 AUD |
| 2024-01-09 |
0.7746 AUD |
86,753.2701 ADA |
0.8045 AUD |
0.7454 AUD |
0.8055 AUD |
0.7643 AUD |
| 2024-01-08 |
0.7399 AUD |
125,192.9261 ADA |
0.7393 AUD |
0.6949 AUD |
0.8111 AUD |
0.8057 AUD |
| 2024-01-07 |
0.7858 AUD |
97,536.9527 ADA |
0.7822 AUD |
0.7622 AUD |
0.7947 AUD |
0.7699 AUD |
| 2024-01-06 |
0.7833 AUD |
57,521.1132 ADA |
0.8087 AUD |
0.7622 AUD |
0.8099 AUD |
0.7776 AUD |
| 2024-01-05 |
0.8169 AUD |
240,789.0018 ADA |
0.8510 AUD |
0.7820 AUD |
0.8524 AUD |
0.8063 AUD |
| 2024-01-04 |
0.8347 AUD |
58,819.9473 ADA |
0.8379 AUD |
0.8192 AUD |
0.8622 AUD |
0.8587 AUD |
| 2024-01-03 |
0.8424 AUD |
304,109.2185 ADA |
0.8956 AUD |
0.7800 AUD |
0.9197 AUD |
0.8417 AUD |
| 2024-01-02 |
0.9151 AUD |
51,933.6656 ADA |
0.9270 AUD |
0.8933 AUD |
0.9362 AUD |
0.9014 AUD |
| 2024-01-01 |
0.8842 AUD |
8,506.8498 ADA |
0.8778 AUD |
0.8743 AUD |
0.9130 AUD |
0.9130 AUD |
| 2023-12-31 |
0.8810 AUD |
17,087.0617 ADA |
0.8905 AUD |
0.8603 AUD |
0.9049 AUD |
0.8770 AUD |
| 2023-12-30 |
0.9026 AUD |
52,227.7444 ADA |
0.8948 AUD |
0.8784 AUD |
0.9216 AUD |
0.8859 AUD |
| 2023-12-29 |
0.9046 AUD |
79,773.1530 ADA |
0.9066 AUD |
0.8784 AUD |
0.9319 AUD |
0.8813 AUD |
| 2023-12-28 |
0.9388 AUD |
57,225.7861 ADA |
0.9414 AUD |
0.8959 AUD |
0.9855 AUD |
0.9129 AUD |
| 2023-12-27 |
0.8919 AUD |
34,070.9323 ADA |
0.8928 AUD |
0.8617 AUD |
0.9346 AUD |
0.9346 AUD |
| 2023-12-26 |
0.8913 AUD |
59,076.0176 ADA |
0.9242 AUD |
0.8327 AUD |
0.9242 AUD |
0.8855 AUD |
| 2023-12-25 |
0.9072 AUD |
71,168.2484 ADA |
0.8798 AUD |
0.8750 AUD |
0.9255 AUD |
0.9066 AUD |
| 2023-12-24 |
0.9122 AUD |
15,370.0629 ADA |
0.9043 AUD |
0.8947 AUD |
0.9284 AUD |
0.8999 AUD |
| 2023-12-23 |
0.9035 AUD |
18,062.8892 ADA |
0.9086 AUD |
0.8831 AUD |
0.9132 AUD |
0.9094 AUD |
| 2023-12-22 |
0.9294 AUD |
50,809.2156 ADA |
0.9395 AUD |
0.8918 AUD |
0.9585 AUD |
0.9149 AUD |
| 2023-12-21 |
0.8941 AUD |
28,079.3743 ADA |
0.8738 AUD |
0.8686 AUD |
0.9213 AUD |
0.9148 AUD |
| 2023-12-20 |
0.8726 AUD |
53,655.3421 ADA |
0.8546 AUD |
0.8458 AUD |
0.9013 AUD |
0.8788 AUD |
| 2023-12-19 |
0.9038 AUD |
41,043.5716 ADA |
0.9027 AUD |
0.8446 AUD |
0.9182 AUD |
0.8536 AUD |
| 2023-12-18 |
0.8423 AUD |
103,328.5222 ADA |
0.8688 AUD |
0.8130 AUD |
0.8949 AUD |
0.8949 AUD |
| 2023-12-17 |
0.8916 AUD |
31,099.0730 ADA |
0.9118 AUD |
0.8756 AUD |
0.9233 AUD |
0.8918 AUD |
| 2023-12-16 |
0.9046 AUD |
52,149.6388 ADA |
0.9017 AUD |
0.8800 AUD |
0.9300 AUD |
0.9086 AUD |
| 2023-12-15 |
0.9365 AUD |
106,639.3506 ADA |
0.9612 AUD |
0.9081 AUD |
0.9781 AUD |
0.9081 AUD |
| 2023-12-14 |
0.9751 AUD |
161,499.9513 ADA |
1.0084 AUD |
0.9200 AUD |
1.0220 AUD |
0.9699 AUD |
| 2023-12-13 |
0.8920 AUD |
121,775.6564 ADA |
0.8803 AUD |
0.8291 AUD |
0.9768 AUD |
0.9766 AUD |
| 2023-12-12 |
0.8739 AUD |
314,270.7970 ADA |
0.8442 AUD |
0.8434 AUD |
0.9202 AUD |
0.8719 AUD |
| 2023-12-11 |
0.8466 AUD |
316,167.6650 ADA |
0.9070 AUD |
0.8000 AUD |
0.9116 AUD |
0.8465 AUD |
| 2023-12-10 |
0.9065 AUD |
45,713.7656 ADA |
0.8839 AUD |
0.8734 AUD |
0.9368 AUD |
0.9058 AUD |
| 2023-12-09 |
0.9246 AUD |
348,530.1237 ADA |
0.8327 AUD |
0.8323 AUD |
0.9892 AUD |
0.9080 AUD |
| 2023-12-08 |
0.7769 AUD |
196,579.1051 ADA |
0.6951 AUD |
0.6897 AUD |
0.8686 AUD |
0.8330 AUD |
| 2023-12-07 |
0.6836 AUD |
115,578.0723 ADA |
0.6773 AUD |
0.6607 AUD |
0.7024 AUD |
0.6929 AUD |
| 2023-12-06 |
0.6650 AUD |
67,674.2418 ADA |
0.6434 AUD |
0.6375 AUD |
0.6855 AUD |
0.6842 AUD |
| 2023-12-05 |
0.6243 AUD |
89,089.4597 ADA |
0.6136 AUD |
0.6067 AUD |
0.6461 AUD |
0.6421 AUD |