Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
0.6026 AUD |
31,573.8920 ADA |
0.6003 AUD |
0.5930 AUD |
0.6200 AUD |
0.6200 AUD |
| 2026-01-04 |
0.5919 AUD |
9,933.0106 ADA |
0.5866 AUD |
0.5841 AUD |
0.6043 AUD |
0.5986 AUD |
| 2026-01-03 |
0.5824 AUD |
49,032.2294 ADA |
0.5888 AUD |
0.5738 AUD |
0.5949 AUD |
0.5773 AUD |
| 2026-01-02 |
0.5343 AUD |
10,899.2561 ADA |
0.5338 AUD |
0.5308 AUD |
0.5454 AUD |
0.5431 AUD |
| 2026-01-01 |
0.5041 AUD |
51,139.7574 ADA |
0.5007 AUD |
0.4972 AUD |
0.5277 AUD |
0.5270 AUD |
| 2025-12-31 |
0.5123 AUD |
100,329.3266 ADA |
0.5236 AUD |
0.4922 AUD |
0.5282 AUD |
0.5004 AUD |
| 2025-12-30 |
0.5279 AUD |
67,352.6526 ADA |
0.5271 AUD |
0.5216 AUD |
0.5303 AUD |
0.5277 AUD |
| 2025-12-29 |
0.5639 AUD |
61,820.7863 ADA |
0.5489 AUD |
0.5480 AUD |
0.5838 AUD |
0.5516 AUD |
| 2025-12-28 |
0.5519 AUD |
22,872.2882 ADA |
0.5485 AUD |
0.5485 AUD |
0.5585 AUD |
0.5500 AUD |
| 2025-12-27 |
0.5262 AUD |
20,416.3291 ADA |
0.5230 AUD |
0.5222 AUD |
0.5286 AUD |
0.5244 AUD |
| 2025-12-26 |
0.5234 AUD |
32,376.9082 ADA |
0.5133 AUD |
0.5102 AUD |
0.5307 AUD |
0.5303 AUD |
| 2025-12-25 |
0.5271 AUD |
54,085.6188 ADA |
0.5317 AUD |
0.5215 AUD |
0.5373 AUD |
0.5310 AUD |
| 2025-12-24 |
0.5341 AUD |
78,087.0608 ADA |
0.5401 AUD |
0.5235 AUD |
0.5431 AUD |
0.5305 AUD |
| 2025-12-23 |
0.5498 AUD |
12,287.9130 ADA |
0.5574 AUD |
0.5451 AUD |
0.5672 AUD |
0.5481 AUD |
| 2025-12-22 |
0.5576 AUD |
41,537.7972 ADA |
0.5596 AUD |
0.5446 AUD |
0.5600 AUD |
0.5590 AUD |
| 2025-12-21 |
0.5455 AUD |
23,245.2445 ADA |
0.5602 AUD |
0.5412 AUD |
0.5646 AUD |
0.5454 AUD |
| 2025-12-20 |
0.5695 AUD |
56,267.5284 ADA |
0.5644 AUD |
0.5629 AUD |
0.5722 AUD |
0.5675 AUD |
| 2025-12-19 |
0.5509 AUD |
33,022.2126 ADA |
0.5300 AUD |
0.5248 AUD |
0.5737 AUD |
0.5688 AUD |
| 2025-12-18 |
0.5523 AUD |
21,683.5471 ADA |
0.5558 AUD |
0.5472 AUD |
0.5563 AUD |
0.5480 AUD |
| 2025-12-17 |
0.5728 AUD |
23,597.0206 ADA |
0.5817 AUD |
0.5701 AUD |
0.5851 AUD |
0.5750 AUD |
| 2025-12-16 |
0.6047 AUD |
822,509.8283 ADA |
0.5860 AUD |
0.5722 AUD |
0.6942 AUD |
0.5783 AUD |
| 2025-12-15 |
0.6244 AUD |
646,375.4527 ADA |
0.5986 AUD |
0.5700 AUD |
0.7466 AUD |
0.5755 AUD |
| 2025-12-14 |
0.6102 AUD |
30,903.8405 ADA |
0.6176 AUD |
0.5975 AUD |
0.6182 AUD |
0.5975 AUD |
| 2025-12-13 |
0.6164 AUD |
9,315.7434 ADA |
0.6162 AUD |
0.6160 AUD |
0.6187 AUD |
0.6172 AUD |
| 2025-12-12 |
0.6356 AUD |
3,167.7711 ADA |
0.6406 AUD |
0.6305 AUD |
0.6421 AUD |
0.6336 AUD |
| 2025-12-11 |
0.6377 AUD |
81,920.2379 ADA |
0.6782 AUD |
0.6188 AUD |
0.6782 AUD |
0.6218 AUD |
| 2025-12-10 |
0.7008 AUD |
50,711.5957 ADA |
0.6979 AUD |
0.6889 AUD |
0.7201 AUD |
0.6990 AUD |
| 2025-12-09 |
0.6601 AUD |
53,535.6684 ADA |
0.6528 AUD |
0.6378 AUD |
0.7193 AUD |
0.7174 AUD |
| 2025-12-08 |
0.6506 AUD |
51,794.8524 ADA |
0.6391 AUD |
0.6356 AUD |
0.6617 AUD |
0.6585 AUD |
| 2025-12-07 |
0.6297 AUD |
19,180.6973 ADA |
0.6289 AUD |
0.6156 AUD |
0.6525 AUD |
0.6506 AUD |
| 2025-12-06 |
0.6225 AUD |
9,044.5580 ADA |
0.6229 AUD |
0.6199 AUD |
0.6288 AUD |
0.6255 AUD |
| 2025-12-05 |
0.6497 AUD |
58,010.0823 ADA |
0.6653 AUD |
0.6169 AUD |
0.6767 AUD |
0.6169 AUD |
| 2025-12-04 |
0.6770 AUD |
16,871.2514 ADA |
0.6818 AUD |
0.6743 AUD |
0.6854 AUD |
0.6750 AUD |
| 2025-12-03 |
0.6610 AUD |
23,915.1082 ADA |
0.6571 AUD |
0.6549 AUD |
0.6658 AUD |
0.6658 AUD |
| 2025-12-02 |
0.5937 AUD |
9,792.7099 ADA |
0.5909 AUD |
0.5877 AUD |
0.5996 AUD |
0.5941 AUD |
| 2025-12-01 |
0.5872 AUD |
283,575.7245 ADA |
0.6250 AUD |
0.5721 AUD |
0.6290 AUD |
0.5813 AUD |
| 2025-11-30 |
0.6404 AUD |
1,919.5605 ADA |
0.6344 AUD |
0.6343 AUD |
0.6542 AUD |
0.6542 AUD |
| 2025-11-29 |
0.6389 AUD |
46,568.0893 ADA |
0.6414 AUD |
0.6302 AUD |
0.6430 AUD |
0.6411 AUD |
| 2025-11-28 |
0.6557 AUD |
75,724.6899 ADA |
0.6601 AUD |
0.6385 AUD |
0.6658 AUD |
0.6396 AUD |
| 2025-11-27 |
0.6616 AUD |
62,066.5971 ADA |
0.6657 AUD |
0.6532 AUD |
0.6767 AUD |
0.6532 AUD |
| 2025-11-26 |
0.6478 AUD |
11,567.1428 ADA |
0.6475 AUD |
0.6315 AUD |
0.6693 AUD |
0.6661 AUD |
| 2025-11-25 |
0.6473 AUD |
85,187.5995 ADA |
0.6623 AUD |
0.6348 AUD |
0.6647 AUD |
0.6471 AUD |
| 2025-11-24 |
0.6388 AUD |
29,969.7365 ADA |
0.6325 AUD |
0.6274 AUD |
0.6572 AUD |
0.6299 AUD |
| 2025-11-23 |
0.6347 AUD |
44,765.9410 ADA |
0.6282 AUD |
0.6267 AUD |
0.6426 AUD |
0.6426 AUD |
| 2025-11-22 |
0.6221 AUD |
45,098.7190 ADA |
0.6333 AUD |
0.6050 AUD |
0.6348 AUD |
0.6188 AUD |
| 2025-11-21 |
0.6513 AUD |
176,660.9737 ADA |
0.6687 AUD |
0.6110 AUD |
0.6780 AUD |
0.6200 AUD |
| 2025-11-20 |
0.6892 AUD |
54,903.3967 ADA |
0.7142 AUD |
0.6683 AUD |
0.7265 AUD |
0.6744 AUD |
| 2025-11-19 |
0.7057 AUD |
48,692.6519 ADA |
0.7221 AUD |
0.6789 AUD |
0.7344 AUD |
0.7128 AUD |
| 2025-11-18 |
0.7074 AUD |
92,101.6293 ADA |
0.7173 AUD |
0.6954 AUD |
0.7324 AUD |
0.7324 AUD |
| 2025-11-17 |
0.7511 AUD |
219,928.4019 ADA |
0.7354 AUD |
0.7280 AUD |
0.7593 AUD |
0.7593 AUD |