Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
1.2658 AUD |
41,122.9476 ADA |
1.2529 AUD |
1.2502 AUD |
1.2953 AUD |
1.2698 AUD |
| 2025-09-06 |
1.2653 AUD |
9,726.9727 ADA |
1.2712 AUD |
1.2539 AUD |
1.2780 AUD |
1.2575 AUD |
| 2025-09-05 |
1.2650 AUD |
9,619.9503 ADA |
1.2428 AUD |
1.2428 AUD |
1.2900 AUD |
1.2763 AUD |
| 2025-09-04 |
1.2603 AUD |
26,473.4678 ADA |
1.2845 AUD |
1.2145 AUD |
1.2888 AUD |
1.2634 AUD |
| 2025-09-03 |
1.2814 AUD |
6,504.3300 ADA |
1.2859 AUD |
1.2679 AUD |
1.2877 AUD |
1.2817 AUD |
| 2025-09-02 |
1.2575 AUD |
98,848.0447 ADA |
1.2275 AUD |
1.2246 AUD |
1.2672 AUD |
1.2648 AUD |
| 2025-09-01 |
1.2521 AUD |
30,079.5681 ADA |
1.2400 AUD |
1.2082 AUD |
1.2915 AUD |
1.2089 AUD |
| 2025-08-31 |
1.2580 AUD |
50,936.2768 ADA |
1.2622 AUD |
1.2512 AUD |
1.2815 AUD |
1.2725 AUD |
| 2025-08-30 |
1.2707 AUD |
48,773.0511 ADA |
1.2700 AUD |
1.2388 AUD |
1.2922 AUD |
1.2564 AUD |
| 2025-08-29 |
1.2717 AUD |
39,577.4457 ADA |
1.3165 AUD |
1.2416 AUD |
1.3203 AUD |
1.2634 AUD |
| 2025-08-28 |
1.3129 AUD |
156,656.4255 ADA |
1.3091 AUD |
1.2685 AUD |
1.3771 AUD |
1.3193 AUD |
| 2025-08-27 |
1.3313 AUD |
44,105.6319 ADA |
1.3314 AUD |
1.3200 AUD |
1.3500 AUD |
1.3500 AUD |
| 2025-08-26 |
1.2955 AUD |
226,994.0312 ADA |
1.2967 AUD |
1.2797 AUD |
1.3441 AUD |
1.3432 AUD |
| 2025-08-25 |
1.3746 AUD |
45,438.3406 ADA |
1.4000 AUD |
1.3180 AUD |
1.4241 AUD |
1.3260 AUD |
| 2025-08-24 |
1.3925 AUD |
20,195.3329 ADA |
1.4073 AUD |
1.3591 AUD |
1.4500 AUD |
1.3798 AUD |
| 2025-08-23 |
1.4048 AUD |
29,247.3011 ADA |
1.4247 AUD |
1.3759 AUD |
1.4346 AUD |
1.4014 AUD |
| 2025-08-22 |
1.3496 AUD |
61,579.1468 ADA |
1.3310 AUD |
1.2831 AUD |
1.4500 AUD |
1.4315 AUD |
| 2025-08-21 |
1.3565 AUD |
32,074.2782 ADA |
1.3708 AUD |
1.3293 AUD |
1.3972 AUD |
1.3402 AUD |
| 2025-08-20 |
1.3228 AUD |
31,678.5976 ADA |
1.3200 AUD |
1.3100 AUD |
1.3566 AUD |
1.3279 AUD |
| 2025-08-19 |
1.4020 AUD |
101,826.8116 ADA |
1.4333 AUD |
1.3219 AUD |
1.4998 AUD |
1.3293 AUD |
| 2025-08-18 |
1.4042 AUD |
70,762.7784 ADA |
1.4770 AUD |
1.3710 AUD |
1.4871 AUD |
1.4246 AUD |
| 2025-08-17 |
1.4487 AUD |
22,753.3474 ADA |
1.4128 AUD |
1.3957 AUD |
1.5241 AUD |
1.4889 AUD |
| 2025-08-16 |
1.4336 AUD |
21,385.4319 ADA |
1.4756 AUD |
1.3895 AUD |
1.5075 AUD |
1.4165 AUD |
| 2025-08-15 |
1.4263 AUD |
40,748.6315 ADA |
1.4226 AUD |
1.4005 AUD |
1.4820 AUD |
1.4238 AUD |
| 2025-08-14 |
1.4630 AUD |
136,907.7540 ADA |
1.3789 AUD |
1.3250 AUD |
1.5500 AUD |
1.3853 AUD |
| 2025-08-13 |
1.2901 AUD |
13,879.4460 ADA |
1.2955 AUD |
1.2774 AUD |
1.3108 AUD |
1.2937 AUD |
| 2025-08-12 |
1.2414 AUD |
62,358.9041 ADA |
1.1882 AUD |
1.1830 AUD |
1.3094 AUD |
1.2945 AUD |
| 2025-08-11 |
1.2264 AUD |
92,131.3501 ADA |
1.2313 AUD |
1.1791 AUD |
1.2970 AUD |
1.1890 AUD |
| 2025-08-10 |
1.2265 AUD |
25,577.1339 ADA |
1.2293 AUD |
1.2040 AUD |
1.2700 AUD |
1.2255 AUD |
| 2025-08-09 |
1.2261 AUD |
45,518.0807 ADA |
1.2151 AUD |
1.2052 AUD |
1.2500 AUD |
1.2301 AUD |
| 2025-08-08 |
1.2325 AUD |
62,444.9913 ADA |
1.2096 AUD |
1.1985 AUD |
1.2618 AUD |
1.2187 AUD |
| 2025-08-07 |
1.1437 AUD |
17,100.2471 ADA |
1.1426 AUD |
1.1285 AUD |
1.1809 AUD |
1.1574 AUD |
| 2025-08-06 |
1.1194 AUD |
13,673.9127 ADA |
1.1190 AUD |
1.0956 AUD |
1.1466 AUD |
1.1391 AUD |
| 2025-08-05 |
1.1411 AUD |
41,954.7325 ADA |
1.1673 AUD |
1.1135 AUD |
1.1755 AUD |
1.1200 AUD |
| 2025-08-04 |
1.1525 AUD |
58,157.1277 ADA |
1.1327 AUD |
1.1290 AUD |
1.1929 AUD |
1.1679 AUD |
| 2025-08-03 |
1.1104 AUD |
25,646.6249 ADA |
1.0829 AUD |
1.0676 AUD |
1.1313 AUD |
1.1218 AUD |
| 2025-08-02 |
1.1094 AUD |
52,508.9828 ADA |
1.1063 AUD |
1.0681 AUD |
1.1445 AUD |
1.0929 AUD |
| 2025-08-01 |
1.1160 AUD |
99,301.2767 ADA |
1.1511 AUD |
1.0877 AUD |
1.1526 AUD |
1.0998 AUD |
| 2025-07-31 |
1.1795 AUD |
29,610.3403 ADA |
1.1843 AUD |
1.1235 AUD |
1.2172 AUD |
1.1732 AUD |
| 2025-07-30 |
1.1695 AUD |
51,512.7499 ADA |
1.2028 AUD |
1.1328 AUD |
1.2096 AUD |
1.1833 AUD |
| 2025-07-29 |
1.2223 AUD |
38,169.2050 ADA |
1.2183 AUD |
1.1864 AUD |
1.2459 AUD |
1.1971 AUD |
| 2025-07-28 |
1.2616 AUD |
66,926.3650 ADA |
1.2639 AUD |
1.2061 AUD |
1.3000 AUD |
1.2154 AUD |
| 2025-07-27 |
1.2562 AUD |
5,581.1102 ADA |
1.2488 AUD |
1.2424 AUD |
1.2751 AUD |
1.2572 AUD |
| 2025-07-26 |
1.2558 AUD |
7,805.6497 ADA |
1.2428 AUD |
1.2428 AUD |
1.2661 AUD |
1.2638 AUD |
| 2025-07-25 |
1.2214 AUD |
51,904.3666 ADA |
1.2146 AUD |
1.1899 AUD |
1.2425 AUD |
1.2096 AUD |
| 2025-07-24 |
1.2201 AUD |
71,256.4709 ADA |
1.2403 AUD |
1.1540 AUD |
1.2621 AUD |
1.2395 AUD |
| 2025-07-23 |
1.2950 AUD |
82,486.1625 ADA |
1.3709 AUD |
1.2000 AUD |
1.3772 AUD |
1.2290 AUD |
| 2025-07-22 |
1.3410 AUD |
82,619.4393 ADA |
1.3635 AUD |
1.3150 AUD |
1.3842 AUD |
1.3613 AUD |
| 2025-07-21 |
1.3837 AUD |
84,879.8885 ADA |
1.3181 AUD |
1.2951 AUD |
1.4263 AUD |
1.3730 AUD |
| 2025-07-20 |
1.3027 AUD |
27,811.0399 ADA |
1.2667 AUD |
1.2667 AUD |
1.3438 AUD |
1.3310 AUD |