Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
1.8344 AUD |
20,498.1175 ADA |
1.8520 AUD |
1.7716 AUD |
1.9492 AUD |
1.7716 AUD |
| 2022-01-19 |
1.9613 AUD |
13,496.5205 ADA |
2.0438 AUD |
1.8486 AUD |
2.0824 AUD |
1.8486 AUD |
| 2022-01-18 |
2.1566 AUD |
34,004.8466 ADA |
2.2300 AUD |
1.9768 AUD |
2.2534 AUD |
2.0706 AUD |
| 2022-01-17 |
2.0421 AUD |
21,769.7410 ADA |
1.9420 AUD |
1.9366 AUD |
2.1814 AUD |
2.1213 AUD |
| 2022-01-16 |
1.9108 AUD |
5,878.6519 ADA |
1.8155 AUD |
1.8155 AUD |
1.9615 AUD |
1.9609 AUD |
| 2022-01-15 |
1.7646 AUD |
2,313.7203 ADA |
1.7887 AUD |
1.7437 AUD |
1.8072 AUD |
1.8003 AUD |
| 2022-01-14 |
1.7019 AUD |
14,379.4373 ADA |
1.6970 AUD |
1.6660 AUD |
1.8063 AUD |
1.8063 AUD |
| 2022-01-13 |
1.7773 AUD |
7,063.9812 ADA |
1.8447 AUD |
1.7107 AUD |
1.8468 AUD |
1.7107 AUD |
| 2022-01-12 |
1.6996 AUD |
4,452.4591 ADA |
1.6588 AUD |
1.6567 AUD |
1.7997 AUD |
1.7997 AUD |
| 2022-01-11 |
1.6115 AUD |
18,635.4533 ADA |
1.5887 AUD |
1.5850 AUD |
1.6535 AUD |
1.6473 AUD |
| 2022-01-10 |
1.6163 AUD |
18,359.5123 ADA |
1.6341 AUD |
1.5198 AUD |
1.6513 AUD |
1.5835 AUD |
| 2022-01-09 |
1.6529 AUD |
7,154.1913 ADA |
1.6539 AUD |
1.6195 AUD |
1.6720 AUD |
1.6626 AUD |
| 2022-01-08 |
1.6975 AUD |
125,317.0369 ADA |
1.7027 AUD |
1.5800 AUD |
1.7940 AUD |
1.6945 AUD |
| 2022-01-07 |
1.7065 AUD |
22,954.4028 ADA |
1.7796 AUD |
1.6683 AUD |
1.7796 AUD |
1.6938 AUD |
| 2022-01-06 |
1.7035 AUD |
12,144.2311 ADA |
1.7073 AUD |
1.6683 AUD |
1.7824 AUD |
1.7824 AUD |
| 2022-01-05 |
1.7153 AUD |
36,525.7743 ADA |
1.8277 AUD |
1.6344 AUD |
1.8694 AUD |
1.7221 AUD |
| 2022-01-04 |
1.8363 AUD |
6,044.3597 ADA |
1.8075 AUD |
1.8075 AUD |
1.8578 AUD |
1.8199 AUD |
| 2022-01-03 |
1.8658 AUD |
5,257.4571 ADA |
1.8861 AUD |
1.8339 AUD |
1.8973 AUD |
1.8390 AUD |
| 2022-01-02 |
1.8751 AUD |
1,364.1700 ADA |
1.8898 AUD |
1.8573 AUD |
1.8924 AUD |
1.8924 AUD |
| 2022-01-01 |
1.8241 AUD |
3,760.0793 ADA |
1.8179 AUD |
1.8179 AUD |
1.8416 AUD |
1.8221 AUD |
| 2021-12-31 |
1.8619 AUD |
1,707.6869 ADA |
1.8735 AUD |
1.7931 AUD |
1.8833 AUD |
1.7931 AUD |
| 2021-12-30 |
1.8400 AUD |
19,575.0827 ADA |
1.8330 AUD |
1.8000 AUD |
1.8900 AUD |
1.8455 AUD |
| 2021-12-29 |
1.9236 AUD |
10,048.1825 ADA |
1.9602 AUD |
1.8521 AUD |
1.9847 AUD |
1.8707 AUD |
| 2021-12-28 |
1.9925 AUD |
15,365.9223 ADA |
2.0584 AUD |
1.9276 AUD |
2.1198 AUD |
1.9400 AUD |
| 2021-12-27 |
2.1532 AUD |
1,620.7292 ADA |
2.1032 AUD |
2.1032 AUD |
2.1785 AUD |
2.1173 AUD |
| 2021-12-26 |
1.9934 AUD |
1,052.1121 ADA |
2.0304 AUD |
1.9600 AUD |
2.0304 AUD |
2.0055 AUD |
| 2021-12-25 |
1.9689 AUD |
1,457.0561 ADA |
1.9272 AUD |
1.9272 AUD |
2.0176 AUD |
2.0176 AUD |
| 2021-12-24 |
2.0055 AUD |
4,778.7853 ADA |
2.0425 AUD |
1.9259 AUD |
2.0425 AUD |
1.9420 AUD |
| 2021-12-23 |
1.8998 AUD |
4,744.2781 ADA |
1.8453 AUD |
1.8374 AUD |
2.0688 AUD |
2.0688 AUD |
| 2021-12-22 |
1.8448 AUD |
4,843.7720 ADA |
1.8003 AUD |
1.8003 AUD |
1.8933 AUD |
1.8617 AUD |
| 2021-12-21 |
1.7593 AUD |
2,367.4440 ADA |
1.7521 AUD |
1.7371 AUD |
1.7927 AUD |
1.7927 AUD |
| 2021-12-20 |
1.7118 AUD |
42,266.2326 ADA |
1.7625 AUD |
1.7035 AUD |
1.7625 AUD |
1.7391 AUD |
| 2021-12-19 |
1.7972 AUD |
6,306.3846 ADA |
1.7697 AUD |
1.7697 AUD |
1.8299 AUD |
1.7793 AUD |
| 2021-12-18 |
1.7245 AUD |
1,693.0043 ADA |
1.7101 AUD |
1.7000 AUD |
1.7660 AUD |
1.7660 AUD |
| 2021-12-17 |
1.7241 AUD |
15,052.9232 ADA |
1.7405 AUD |
1.6539 AUD |
1.7573 AUD |
1.7019 AUD |
| 2021-12-16 |
1.7985 AUD |
5,193.9592 ADA |
1.8263 AUD |
1.7448 AUD |
1.8451 AUD |
1.7448 AUD |
| 2021-12-15 |
1.7716 AUD |
10,829.7195 ADA |
1.7625 AUD |
1.7116 AUD |
1.8476 AUD |
1.8407 AUD |
| 2021-12-14 |
1.7226 AUD |
18,296.3969 ADA |
1.7465 AUD |
1.6889 AUD |
1.8040 AUD |
1.7995 AUD |
| 2021-12-13 |
1.7791 AUD |
21,742.8247 ADA |
1.8936 AUD |
1.6886 AUD |
1.8966 AUD |
1.7527 AUD |
| 2021-12-12 |
1.9488 AUD |
5,526.7974 ADA |
1.9164 AUD |
1.8660 AUD |
1.9897 AUD |
1.9100 AUD |
| 2021-12-11 |
1.7113 AUD |
4,736.8620 ADA |
1.6860 AUD |
1.6500 AUD |
1.8945 AUD |
1.8945 AUD |
| 2021-12-10 |
1.7840 AUD |
3,298.5987 ADA |
1.8452 AUD |
1.7532 AUD |
1.8452 AUD |
1.7532 AUD |
| 2021-12-09 |
1.8817 AUD |
26,363.9351 ADA |
1.9677 AUD |
1.8200 AUD |
1.9677 AUD |
1.8322 AUD |
| 2021-12-08 |
1.9414 AUD |
7,695.3866 ADA |
1.9200 AUD |
1.9050 AUD |
1.9696 AUD |
1.9685 AUD |
| 2021-12-07 |
2.0493 AUD |
13,075.2996 ADA |
2.0267 AUD |
1.9447 AUD |
2.1101 AUD |
1.9581 AUD |
| 2021-12-06 |
1.8933 AUD |
15,832.7477 ADA |
1.9452 AUD |
1.7959 AUD |
2.0256 AUD |
2.0087 AUD |
| 2021-12-05 |
1.9792 AUD |
6,605.1837 ADA |
2.0612 AUD |
1.8530 AUD |
2.0612 AUD |
1.9565 AUD |
| 2021-12-04 |
1.9358 AUD |
58,045.6058 ADA |
2.1997 AUD |
1.7600 AUD |
2.1997 AUD |
2.0564 AUD |
| 2021-12-03 |
2.3552 AUD |
27,457.3621 ADA |
2.3924 AUD |
2.1900 AUD |
2.4693 AUD |
2.2521 AUD |
| 2021-12-02 |
2.3330 AUD |
16,901.4145 ADA |
2.1673 AUD |
2.1673 AUD |
2.4661 AUD |
2.4365 AUD |