Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.8849 AUD |
12,569.9483 ADA |
0.8835 AUD |
0.8695 AUD |
0.9127 AUD |
0.8849 AUD |
| 2022-06-08 |
0.8991 AUD |
34,235.8066 ADA |
0.8682 AUD |
0.8682 AUD |
0.9136 AUD |
0.9029 AUD |
| 2022-06-07 |
0.8202 AUD |
13,651.2039 ADA |
0.8417 AUD |
0.8019 AUD |
0.8825 AUD |
0.8553 AUD |
| 2022-06-06 |
0.8663 AUD |
2,412.1134 ADA |
0.8034 AUD |
0.8034 AUD |
0.8925 AUD |
0.8404 AUD |
| 2022-06-05 |
0.7792 AUD |
2,427.1936 ADA |
0.7830 AUD |
0.7696 AUD |
0.7951 AUD |
0.7921 AUD |
| 2022-06-04 |
0.7744 AUD |
3,543.8628 ADA |
0.7778 AUD |
0.7591 AUD |
0.7842 AUD |
0.7768 AUD |
| 2022-06-03 |
0.7987 AUD |
9,236.9278 ADA |
0.8069 AUD |
0.7688 AUD |
0.8276 AUD |
0.7838 AUD |
| 2022-06-02 |
0.7844 AUD |
11,167.2451 ADA |
0.7716 AUD |
0.7656 AUD |
0.8236 AUD |
0.8056 AUD |
| 2022-06-01 |
0.8277 AUD |
34,680.5253 ADA |
0.8694 AUD |
0.7546 AUD |
0.8702 AUD |
0.7621 AUD |
| 2022-05-31 |
0.8753 AUD |
20,333.1150 ADA |
0.8014 AUD |
0.7962 AUD |
0.9419 AUD |
0.9094 AUD |
| 2022-05-30 |
0.7431 AUD |
5,042.6345 ADA |
0.6748 AUD |
0.6748 AUD |
0.7789 AUD |
0.7750 AUD |
| 2022-05-29 |
0.6467 AUD |
2,071.1410 ADA |
0.6477 AUD |
0.6395 AUD |
0.6577 AUD |
0.6577 AUD |
| 2022-05-28 |
0.6463 AUD |
13,669.3244 ADA |
0.6373 AUD |
0.6273 AUD |
0.6628 AUD |
0.6464 AUD |
| 2022-05-27 |
0.6101 AUD |
98,172.5217 ADA |
0.6749 AUD |
0.5600 AUD |
0.6749 AUD |
0.6417 AUD |
| 2022-05-26 |
0.6875 AUD |
35,167.9390 ADA |
0.7289 AUD |
0.6589 AUD |
0.7318 AUD |
0.6826 AUD |
| 2022-05-25 |
0.7301 AUD |
2,569.3500 ADA |
0.7325 AUD |
0.7211 AUD |
0.7372 AUD |
0.7309 AUD |
| 2022-05-24 |
0.7207 AUD |
5,809.8019 ADA |
0.7233 AUD |
0.7000 AUD |
0.7444 AUD |
0.7258 AUD |
| 2022-05-23 |
0.7592 AUD |
16,052.8012 ADA |
0.7609 AUD |
0.7184 AUD |
0.7843 AUD |
0.7214 AUD |
| 2022-05-22 |
0.7593 AUD |
13,472.2131 ADA |
0.7505 AUD |
0.7450 AUD |
0.7756 AUD |
0.7672 AUD |
| 2022-05-21 |
0.7422 AUD |
15,584.9006 ADA |
0.7236 AUD |
0.7236 AUD |
0.7562 AUD |
0.7302 AUD |
| 2022-05-20 |
0.7349 AUD |
6,298.0129 ADA |
0.7502 AUD |
0.7184 AUD |
0.7702 AUD |
0.7311 AUD |
| 2022-05-19 |
0.7183 AUD |
11,625.2959 ADA |
0.7269 AUD |
0.7000 AUD |
0.7702 AUD |
0.7406 AUD |
| 2022-05-18 |
0.8086 AUD |
38,455.1001 ADA |
0.8267 AUD |
0.7413 AUD |
0.9000 AUD |
0.7684 AUD |
| 2022-05-17 |
0.8134 AUD |
8,539.8598 ADA |
0.7923 AUD |
0.7850 AUD |
0.8522 AUD |
0.8180 AUD |
| 2022-05-16 |
0.8740 AUD |
39,357.8483 ADA |
0.8486 AUD |
0.7895 AUD |
0.9027 AUD |
0.8207 AUD |
| 2022-05-15 |
0.7784 AUD |
13,283.5521 ADA |
0.7706 AUD |
0.7450 AUD |
0.8629 AUD |
0.8577 AUD |
| 2022-05-14 |
0.7642 AUD |
12,873.5209 ADA |
0.7650 AUD |
0.7073 AUD |
0.8188 AUD |
0.7588 AUD |
| 2022-05-13 |
0.8049 AUD |
25,321.6719 ADA |
0.6914 AUD |
0.6828 AUD |
0.8696 AUD |
0.7676 AUD |
| 2022-05-12 |
0.6406 AUD |
162,777.5703 ADA |
0.7434 AUD |
0.5624 AUD |
0.8076 AUD |
0.6668 AUD |
| 2022-05-11 |
0.7663 AUD |
103,334.5293 ADA |
0.9049 AUD |
0.6861 AUD |
0.9378 AUD |
0.7463 AUD |
| 2022-05-10 |
0.9297 AUD |
39,757.6151 ADA |
0.8699 AUD |
0.8388 AUD |
0.9930 AUD |
0.9116 AUD |
| 2022-05-09 |
0.9375 AUD |
48,501.9886 ADA |
1.0604 AUD |
0.8700 AUD |
1.0667 AUD |
0.9122 AUD |
| 2022-05-08 |
1.0539 AUD |
6,362.2895 ADA |
1.0648 AUD |
1.0300 AUD |
1.0648 AUD |
1.0558 AUD |
| 2022-05-07 |
1.0908 AUD |
4,340.1149 ADA |
1.1047 AUD |
1.0776 AUD |
1.1058 AUD |
1.0832 AUD |
| 2022-05-06 |
1.1115 AUD |
15,406.8957 ADA |
1.1067 AUD |
1.0900 AUD |
1.1230 AUD |
1.1052 AUD |
| 2022-05-05 |
1.1339 AUD |
12,526.8503 ADA |
1.2400 AUD |
1.1053 AUD |
1.2498 AUD |
1.1095 AUD |
| 2022-05-04 |
1.1690 AUD |
8,053.5103 ADA |
1.0900 AUD |
1.0900 AUD |
1.2413 AUD |
1.2413 AUD |
| 2022-05-03 |
1.0891 AUD |
9,045.1473 ADA |
1.1000 AUD |
1.0800 AUD |
1.1184 AUD |
1.0805 AUD |
| 2022-05-02 |
1.1136 AUD |
11,818.8742 ADA |
1.1177 AUD |
1.0900 AUD |
1.1230 AUD |
1.1030 AUD |
| 2022-05-01 |
1.0939 AUD |
19,307.2890 ADA |
1.0707 AUD |
1.0707 AUD |
1.1182 AUD |
1.0900 AUD |
| 2022-04-30 |
1.1287 AUD |
15,702.7421 ADA |
1.1500 AUD |
1.0625 AUD |
1.1611 AUD |
1.0728 AUD |
| 2022-04-29 |
1.1427 AUD |
9,459.9388 ADA |
1.1834 AUD |
1.1192 AUD |
1.1834 AUD |
1.1192 AUD |
| 2022-04-28 |
1.1774 AUD |
4,703.8368 ADA |
1.1856 AUD |
1.1514 AUD |
1.1916 AUD |
1.1859 AUD |
| 2022-04-27 |
1.1667 AUD |
10,810.4867 ADA |
1.1578 AUD |
1.1541 AUD |
1.1906 AUD |
1.1818 AUD |
| 2022-04-26 |
1.1938 AUD |
2,394.4751 ADA |
1.2485 AUD |
1.1527 AUD |
1.2485 AUD |
1.1732 AUD |
| 2022-04-25 |
1.1933 AUD |
6,866.4084 ADA |
1.2100 AUD |
1.1537 AUD |
1.2469 AUD |
1.2435 AUD |
| 2022-04-24 |
1.2226 AUD |
787.9807 ADA |
1.2201 AUD |
1.2128 AUD |
1.2283 AUD |
1.2280 AUD |
| 2022-04-23 |
1.2356 AUD |
1,509.5713 ADA |
1.2253 AUD |
1.2253 AUD |
1.2439 AUD |
1.2414 AUD |
| 2022-04-22 |
1.2550 AUD |
1,390.5497 ADA |
1.2533 AUD |
1.2442 AUD |
1.2579 AUD |
1.2579 AUD |
| 2022-04-21 |
1.2432 AUD |
14,053.7090 ADA |
1.2591 AUD |
1.2211 AUD |
1.3020 AUD |
1.2211 AUD |