Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
1.0236 AUD |
26,757.9491 ADA |
1.0301 AUD |
1.0125 AUD |
1.0746 AUD |
1.0652 AUD |
| 2025-02-26 |
1.0660 AUD |
32,243.0160 ADA |
1.0780 AUD |
1.0459 AUD |
1.0973 AUD |
1.0631 AUD |
| 2025-02-25 |
1.0505 AUD |
94,621.8975 ADA |
1.0866 AUD |
0.9879 AUD |
1.0909 AUD |
1.0420 AUD |
| 2025-02-24 |
1.1721 AUD |
23,801.1491 ADA |
1.2193 AUD |
1.1175 AUD |
1.2302 AUD |
1.1520 AUD |
| 2025-02-23 |
1.2263 AUD |
56,606.2397 ADA |
1.2209 AUD |
1.2000 AUD |
1.2390 AUD |
1.2119 AUD |
| 2025-02-22 |
1.2185 AUD |
26,080.3802 ADA |
1.2081 AUD |
1.2015 AUD |
1.2297 AUD |
1.2227 AUD |
| 2025-02-21 |
1.2457 AUD |
56,256.5558 ADA |
1.2508 AUD |
1.1854 AUD |
1.2787 AUD |
1.2034 AUD |
| 2025-02-20 |
1.2334 AUD |
25,339.2066 ADA |
1.2282 AUD |
1.1959 AUD |
1.2615 AUD |
1.2615 AUD |
| 2025-02-19 |
1.1858 AUD |
72,792.4023 ADA |
1.1902 AUD |
1.1545 AUD |
1.2225 AUD |
1.1983 AUD |
| 2025-02-18 |
1.2433 AUD |
136,806.0474 ADA |
1.2729 AUD |
1.1600 AUD |
1.2831 AUD |
1.1902 AUD |
| 2025-02-17 |
1.2562 AUD |
22,727.6000 ADA |
1.2180 AUD |
1.2180 AUD |
1.2938 AUD |
1.2726 AUD |
| 2025-02-16 |
1.2255 AUD |
12,169.6098 ADA |
1.2283 AUD |
1.2046 AUD |
1.2347 AUD |
1.2231 AUD |
| 2025-02-15 |
1.2356 AUD |
24,788.1103 ADA |
1.2581 AUD |
1.2200 AUD |
1.2774 AUD |
1.2331 AUD |
| 2025-02-14 |
1.2758 AUD |
69,577.0903 ADA |
1.2729 AUD |
1.2596 AUD |
1.3032 AUD |
1.2600 AUD |
| 2025-02-13 |
1.2629 AUD |
45,299.5903 ADA |
1.2633 AUD |
1.2249 AUD |
1.3051 AUD |
1.2954 AUD |
| 2025-02-12 |
1.2332 AUD |
147,925.5056 ADA |
1.2328 AUD |
1.1995 AUD |
1.2693 AUD |
1.2428 AUD |
| 2025-02-11 |
1.2544 AUD |
165,071.5288 ADA |
1.1392 AUD |
1.1392 AUD |
1.3029 AUD |
1.2612 AUD |
| 2025-02-10 |
1.1153 AUD |
18,905.5021 ADA |
1.0982 AUD |
1.0710 AUD |
1.1386 AUD |
1.1220 AUD |
| 2025-02-09 |
1.1092 AUD |
58,114.2897 ADA |
1.1156 AUD |
1.0862 AUD |
1.1388 AUD |
1.0918 AUD |
| 2025-02-08 |
1.1056 AUD |
82,228.2849 ADA |
1.1434 AUD |
1.0945 AUD |
1.1442 AUD |
1.1166 AUD |
| 2025-02-07 |
1.1358 AUD |
61,255.2101 ADA |
1.1266 AUD |
1.1050 AUD |
1.1996 AUD |
1.1220 AUD |
| 2025-02-06 |
1.1790 AUD |
72,491.5922 ADA |
1.1725 AUD |
1.1215 AUD |
1.2250 AUD |
1.1322 AUD |
| 2025-02-05 |
1.1917 AUD |
43,315.0954 ADA |
1.1912 AUD |
1.1600 AUD |
1.2278 AUD |
1.1672 AUD |
| 2025-02-04 |
1.2141 AUD |
165,538.3818 ADA |
1.3136 AUD |
1.1578 AUD |
1.3216 AUD |
1.2168 AUD |
| 2025-02-03 |
1.1159 AUD |
618,723.0856 ADA |
1.3026 AUD |
0.8700 AUD |
1.3223 AUD |
1.3207 AUD |
| 2025-02-02 |
1.3650 AUD |
43,170.9188 ADA |
1.4578 AUD |
1.2795 AUD |
1.4667 AUD |
1.3037 AUD |
| 2025-02-01 |
1.4998 AUD |
28,767.6630 ADA |
1.5175 AUD |
1.4800 AUD |
1.5395 AUD |
1.4832 AUD |
| 2025-01-31 |
1.5518 AUD |
32,566.5897 ADA |
1.5469 AUD |
1.5100 AUD |
1.5732 AUD |
1.5182 AUD |
| 2025-01-30 |
1.5589 AUD |
66,665.7953 ADA |
1.5110 AUD |
1.5110 AUD |
1.5834 AUD |
1.5581 AUD |
| 2025-01-29 |
1.5076 AUD |
25,403.4815 ADA |
1.4785 AUD |
1.4548 AUD |
1.5417 AUD |
1.5417 AUD |
| 2025-01-28 |
1.5212 AUD |
96,543.1712 ADA |
1.4925 AUD |
1.4762 AUD |
1.5696 AUD |
1.4969 AUD |
| 2025-01-27 |
1.4499 AUD |
132,367.2901 ADA |
1.5112 AUD |
1.3700 AUD |
1.5124 AUD |
1.4284 AUD |
| 2025-01-26 |
1.5552 AUD |
36,972.2248 ADA |
1.5476 AUD |
1.5434 AUD |
1.5760 AUD |
1.5434 AUD |
| 2025-01-25 |
1.5443 AUD |
13,787.5296 ADA |
1.5372 AUD |
1.5300 AUD |
1.5647 AUD |
1.5535 AUD |
| 2025-01-24 |
1.5740 AUD |
45,960.7597 ADA |
1.5699 AUD |
1.5323 AUD |
1.5956 AUD |
1.5468 AUD |
| 2025-01-23 |
1.5559 AUD |
79,119.3580 ADA |
1.5706 AUD |
1.5200 AUD |
1.6043 AUD |
1.5657 AUD |
| 2025-01-22 |
1.5929 AUD |
32,453.4465 ADA |
1.6037 AUD |
1.5628 AUD |
1.6229 AUD |
1.5863 AUD |
| 2025-01-21 |
1.5670 AUD |
141,858.0759 ADA |
1.5999 AUD |
1.2470 AUD |
1.6388 AUD |
1.5988 AUD |
| 2025-01-20 |
1.6822 AUD |
86,806.3496 ADA |
1.5966 AUD |
1.5525 AUD |
1.7664 AUD |
1.6416 AUD |
| 2025-01-19 |
1.7041 AUD |
299,229.0740 ADA |
1.7789 AUD |
1.6300 AUD |
1.9016 AUD |
1.7191 AUD |
| 2025-01-18 |
1.7548 AUD |
37,539.7880 ADA |
1.8412 AUD |
1.7000 AUD |
1.8412 AUD |
1.7208 AUD |
| 2025-01-17 |
1.8152 AUD |
59,733.9306 ADA |
1.7563 AUD |
1.7523 AUD |
1.8447 AUD |
1.8431 AUD |
| 2025-01-16 |
1.7329 AUD |
32,762.4917 ADA |
1.7071 AUD |
1.6615 AUD |
1.8330 AUD |
1.8182 AUD |
| 2025-01-15 |
1.6468 AUD |
26,270.2267 ADA |
1.6129 AUD |
1.6004 AUD |
1.7148 AUD |
1.7148 AUD |
| 2025-01-14 |
1.5682 AUD |
62,539.8081 ADA |
1.5194 AUD |
1.5194 AUD |
1.6060 AUD |
1.6039 AUD |
| 2025-01-13 |
1.5212 AUD |
123,177.7175 ADA |
1.6097 AUD |
1.4300 AUD |
1.6149 AUD |
1.5263 AUD |
| 2025-01-12 |
1.6218 AUD |
10,311.8356 ADA |
1.6100 AUD |
1.5955 AUD |
1.6750 AUD |
1.6174 AUD |
| 2025-01-11 |
1.4994 AUD |
19,698.8317 ADA |
1.5126 AUD |
1.4930 AUD |
1.5467 AUD |
1.5457 AUD |
| 2025-01-10 |
1.5086 AUD |
166,391.3676 ADA |
1.4660 AUD |
1.4660 AUD |
1.5893 AUD |
1.5173 AUD |
| 2025-01-09 |
1.4916 AUD |
113,589.4220 ADA |
1.5222 AUD |
1.4279 AUD |
1.5400 AUD |
1.4877 AUD |