Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
2.8946 AUD |
21,040.0497 ADA |
2.9566 AUD |
2.8300 AUD |
2.9566 AUD |
2.9066 AUD |
| 2021-10-11 |
2.9754 AUD |
7,835.3419 ADA |
3.0264 AUD |
2.9000 AUD |
3.0475 AUD |
2.9557 AUD |
| 2021-10-10 |
3.0480 AUD |
30,626.8528 ADA |
3.0900 AUD |
2.9660 AUD |
3.1215 AUD |
3.0193 AUD |
| 2021-10-09 |
3.1017 AUD |
9,947.9265 ADA |
3.0683 AUD |
3.0412 AUD |
3.1412 AUD |
3.1097 AUD |
| 2021-10-08 |
3.1104 AUD |
9,881.8975 ADA |
3.1292 AUD |
3.0462 AUD |
3.1577 AUD |
3.0631 AUD |
| 2021-10-07 |
3.0918 AUD |
28,475.2771 ADA |
3.0452 AUD |
2.9711 AUD |
3.2517 AUD |
3.1081 AUD |
| 2021-10-06 |
3.0805 AUD |
43,126.9178 ADA |
3.0586 AUD |
2.9477 AUD |
3.1909 AUD |
3.0493 AUD |
| 2021-10-05 |
3.0806 AUD |
30,515.0741 ADA |
3.0277 AUD |
3.0050 AUD |
3.1452 AUD |
3.0822 AUD |
| 2021-10-04 |
3.0100 AUD |
10,936.6096 ADA |
3.0982 AUD |
2.9818 AUD |
3.0982 AUD |
2.9891 AUD |
| 2021-10-03 |
3.1272 AUD |
11,970.2146 ADA |
3.0795 AUD |
3.0598 AUD |
3.1750 AUD |
3.1119 AUD |
| 2021-10-02 |
3.0919 AUD |
13,876.6248 ADA |
3.0764 AUD |
3.0334 AUD |
3.1956 AUD |
3.0932 AUD |
| 2021-10-01 |
3.0011 AUD |
14,707.2862 ADA |
2.9470 AUD |
2.9140 AUD |
3.1956 AUD |
3.1250 AUD |
| 2021-09-30 |
2.9157 AUD |
13,712.1541 ADA |
2.8901 AUD |
2.8761 AUD |
2.9689 AUD |
2.8976 AUD |
| 2021-09-29 |
2.8623 AUD |
16,842.1150 ADA |
2.8095 AUD |
2.8000 AUD |
2.9692 AUD |
2.8677 AUD |
| 2021-09-28 |
2.9113 AUD |
32,143.7021 ADA |
2.9641 AUD |
2.8344 AUD |
3.0058 AUD |
2.8982 AUD |
| 2021-09-27 |
3.0715 AUD |
20,296.6817 ADA |
3.0383 AUD |
2.9980 AUD |
3.1243 AUD |
3.0128 AUD |
| 2021-09-26 |
3.0918 AUD |
9,272.5766 ADA |
3.1221 AUD |
2.9987 AUD |
3.1724 AUD |
3.0598 AUD |
| 2021-09-25 |
3.1822 AUD |
26,105.5956 ADA |
3.1613 AUD |
3.1221 AUD |
3.3948 AUD |
3.2227 AUD |
| 2021-09-24 |
3.1046 AUD |
30,128.9601 ADA |
3.1821 AUD |
2.8800 AUD |
3.1978 AUD |
3.1956 AUD |
| 2021-09-23 |
3.0831 AUD |
36,973.4272 ADA |
3.0900 AUD |
3.0222 AUD |
3.1645 AUD |
3.1318 AUD |
| 2021-09-22 |
2.9057 AUD |
24,358.8730 ADA |
2.7581 AUD |
2.7581 AUD |
3.1097 AUD |
3.0899 AUD |
| 2021-09-21 |
2.8344 AUD |
132,848.3857 ADA |
2.8650 AUD |
2.6500 AUD |
3.0693 AUD |
2.7161 AUD |
| 2021-09-20 |
2.9157 AUD |
52,311.9349 ADA |
3.1865 AUD |
2.7000 AUD |
3.1865 AUD |
2.9726 AUD |
| 2021-09-19 |
3.2422 AUD |
16,608.6557 ADA |
3.2555 AUD |
3.1500 AUD |
3.3119 AUD |
3.1685 AUD |
| 2021-09-18 |
3.2922 AUD |
9,081.0972 ADA |
3.2000 AUD |
3.2000 AUD |
3.3532 AUD |
3.2505 AUD |
| 2021-09-17 |
3.2446 AUD |
13,735.0282 ADA |
3.3101 AUD |
3.2039 AUD |
3.3482 AUD |
3.2619 AUD |
| 2021-09-16 |
3.3834 AUD |
12,743.4486 ADA |
3.4252 AUD |
3.3095 AUD |
3.4484 AUD |
3.3205 AUD |
| 2021-09-15 |
3.3049 AUD |
23,993.1653 ADA |
3.2604 AUD |
3.2376 AUD |
3.5104 AUD |
3.4441 AUD |
| 2021-09-14 |
3.3223 AUD |
31,940.0183 ADA |
3.2505 AUD |
3.1755 AUD |
3.4628 AUD |
3.2965 AUD |
| 2021-09-13 |
3.2828 AUD |
40,178.0521 ADA |
3.4831 AUD |
3.1856 AUD |
3.4831 AUD |
3.3006 AUD |
| 2021-09-12 |
3.5599 AUD |
20,104.9418 ADA |
3.5235 AUD |
3.4212 AUD |
3.8000 AUD |
3.5769 AUD |
| 2021-09-11 |
3.6190 AUD |
22,243.8934 ADA |
3.2520 AUD |
3.2325 AUD |
3.8000 AUD |
3.5114 AUD |
| 2021-09-10 |
3.2946 AUD |
31,934.6218 ADA |
3.3891 AUD |
3.1221 AUD |
3.5260 AUD |
3.2432 AUD |
| 2021-09-09 |
3.4274 AUD |
25,139.6806 ADA |
3.3662 AUD |
3.2697 AUD |
3.6013 AUD |
3.4534 AUD |
| 2021-09-08 |
3.3105 AUD |
41,426.6916 ADA |
3.4025 AUD |
3.0000 AUD |
3.4866 AUD |
3.4866 AUD |
| 2021-09-07 |
3.3623 AUD |
193,324.5651 ADA |
3.8845 AUD |
2.6807 AUD |
3.8845 AUD |
3.3920 AUD |
| 2021-09-06 |
3.8848 AUD |
13,934.9583 ADA |
3.9427 AUD |
3.7779 AUD |
3.9427 AUD |
3.8262 AUD |
| 2021-09-05 |
3.8188 AUD |
39,757.5422 ADA |
3.8406 AUD |
3.7325 AUD |
3.9614 AUD |
3.9128 AUD |
| 2021-09-04 |
3.8511 AUD |
39,533.0183 ADA |
3.9610 AUD |
3.7284 AUD |
3.9929 AUD |
3.8036 AUD |
| 2021-09-03 |
3.9996 AUD |
19,606.6371 ADA |
4.0067 AUD |
3.9379 AUD |
4.1280 AUD |
3.9789 AUD |
| 2021-09-02 |
4.0358 AUD |
55,118.5677 ADA |
3.9126 AUD |
3.8801 AUD |
4.2007 AUD |
4.0455 AUD |
| 2021-09-01 |
3.8524 AUD |
22,845.5829 ADA |
3.7645 AUD |
3.7432 AUD |
3.9500 AUD |
3.9063 AUD |
| 2021-08-31 |
3.8039 AUD |
16,130.3240 ADA |
3.7705 AUD |
3.7432 AUD |
3.9482 AUD |
3.7978 AUD |
| 2021-08-30 |
3.8530 AUD |
16,870.1706 ADA |
3.9414 AUD |
3.7545 AUD |
4.0035 AUD |
3.8470 AUD |
| 2021-08-29 |
3.8965 AUD |
8,992.6768 ADA |
3.9152 AUD |
3.7500 AUD |
4.0223 AUD |
3.9270 AUD |
| 2021-08-28 |
3.9516 AUD |
28,548.2399 ADA |
4.0201 AUD |
3.8467 AUD |
4.0872 AUD |
3.9167 AUD |
| 2021-08-27 |
3.7496 AUD |
43,633.5848 ADA |
3.5088 AUD |
3.4927 AUD |
3.9820 AUD |
3.9820 AUD |
| 2021-08-26 |
3.6152 AUD |
39,723.7953 ADA |
3.7864 AUD |
3.4250 AUD |
3.8319 AUD |
3.6153 AUD |
| 2021-08-25 |
3.7459 AUD |
60,824.5531 ADA |
3.8140 AUD |
3.5785 AUD |
3.8685 AUD |
3.7713 AUD |
| 2021-08-24 |
3.8954 AUD |
39,857.0219 ADA |
4.0699 AUD |
3.6000 AUD |
4.0994 AUD |
3.8237 AUD |