Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
0.7558 AUD |
24,815.1883 ADA |
0.7630 AUD |
0.7300 AUD |
0.7782 AUD |
0.7313 AUD |
| 2025-11-15 |
0.7812 AUD |
35,282.7651 ADA |
0.7687 AUD |
0.7595 AUD |
0.7968 AUD |
0.7748 AUD |
| 2025-11-14 |
0.8036 AUD |
585,836.0885 ADA |
0.8092 AUD |
0.7672 AUD |
0.8707 AUD |
0.7874 AUD |
| 2025-11-13 |
0.8470 AUD |
8,761.5911 ADA |
0.8392 AUD |
0.8389 AUD |
0.8566 AUD |
0.8565 AUD |
| 2025-11-12 |
0.8592 AUD |
2,393.7095 ADA |
0.8496 AUD |
0.8480 AUD |
0.8798 AUD |
0.8529 AUD |
| 2025-11-11 |
0.8970 AUD |
21,612.3008 ADA |
0.9072 AUD |
0.8818 AUD |
0.9242 AUD |
0.8847 AUD |
| 2025-11-10 |
0.9076 AUD |
61,009.9244 ADA |
0.8953 AUD |
0.8839 AUD |
0.9213 AUD |
0.8979 AUD |
| 2025-11-09 |
0.8637 AUD |
7,450.4971 ADA |
0.8687 AUD |
0.8437 AUD |
0.8930 AUD |
0.8906 AUD |
| 2025-11-08 |
0.8849 AUD |
23,121.4790 ADA |
0.8922 AUD |
0.8442 AUD |
0.9092 AUD |
0.8695 AUD |
| 2025-11-07 |
0.8224 AUD |
2,334.8303 ADA |
0.8240 AUD |
0.8179 AUD |
0.8309 AUD |
0.8309 AUD |
| 2025-11-06 |
0.8274 AUD |
64,460.8244 ADA |
0.8362 AUD |
0.8227 AUD |
0.8362 AUD |
0.8272 AUD |
| 2025-11-05 |
0.7949 AUD |
44,628.2010 ADA |
0.8060 AUD |
0.7611 AUD |
0.8224 AUD |
0.8154 AUD |
| 2025-11-04 |
0.8311 AUD |
88,483.5736 ADA |
0.8461 AUD |
0.8114 AUD |
0.8626 AUD |
0.8179 AUD |
| 2025-11-03 |
0.8652 AUD |
91,327.6249 ADA |
0.9317 AUD |
0.8399 AUD |
0.9352 AUD |
0.8414 AUD |
| 2025-11-02 |
0.9318 AUD |
19,662.1921 ADA |
0.9340 AUD |
0.9071 AUD |
0.9637 AUD |
0.9169 AUD |
| 2025-11-01 |
0.9298 AUD |
14,277.1797 ADA |
0.9298 AUD |
0.9204 AUD |
0.9377 AUD |
0.9307 AUD |
| 2025-10-31 |
0.9376 AUD |
25,312.3126 ADA |
0.9195 AUD |
0.9181 AUD |
0.9565 AUD |
0.9361 AUD |
| 2025-10-30 |
0.9416 AUD |
76,809.2145 ADA |
0.9688 AUD |
0.8991 AUD |
0.9879 AUD |
0.9148 AUD |
| 2025-10-29 |
0.9820 AUD |
10,317.8953 ADA |
0.9809 AUD |
0.9718 AUD |
0.9900 AUD |
0.9773 AUD |
| 2025-10-28 |
1.0115 AUD |
98,808.3093 ADA |
1.0394 AUD |
0.9871 AUD |
1.0394 AUD |
0.9918 AUD |
| 2025-10-27 |
1.0491 AUD |
10,043.4930 ADA |
1.0436 AUD |
1.0314 AUD |
1.0585 AUD |
1.0314 AUD |
| 2025-10-26 |
1.0314 AUD |
38,353.4185 ADA |
1.0047 AUD |
0.9920 AUD |
1.0645 AUD |
1.0354 AUD |
| 2025-10-25 |
1.0058 AUD |
13,230.3489 ADA |
1.0082 AUD |
0.9970 AUD |
1.0103 AUD |
0.9970 AUD |
| 2025-10-24 |
1.0017 AUD |
9,457.7118 ADA |
0.9909 AUD |
0.9845 AUD |
1.0108 AUD |
0.9929 AUD |
| 2025-10-23 |
0.9700 AUD |
37,446.0157 ADA |
0.9613 AUD |
0.9613 AUD |
0.9869 AUD |
0.9810 AUD |
| 2025-10-22 |
0.9859 AUD |
73,181.4939 ADA |
0.9945 AUD |
0.9694 AUD |
0.9952 AUD |
0.9795 AUD |
| 2025-10-21 |
1.0041 AUD |
25,700.1796 ADA |
1.0176 AUD |
0.9861 AUD |
1.0500 AUD |
1.0400 AUD |
| 2025-10-20 |
1.0256 AUD |
333,853.7489 ADA |
1.0000 AUD |
0.9863 AUD |
1.0393 AUD |
1.0333 AUD |
| 2025-10-19 |
0.9805 AUD |
36,462.1022 ADA |
0.9746 AUD |
0.9600 AUD |
1.0200 AUD |
1.0200 AUD |
| 2025-10-18 |
0.9683 AUD |
59,259.9701 ADA |
0.9613 AUD |
0.9613 AUD |
0.9852 AUD |
0.9649 AUD |
| 2025-10-17 |
0.9586 AUD |
98,128.5137 ADA |
1.0011 AUD |
0.9240 AUD |
1.0051 AUD |
0.9344 AUD |
| 2025-10-16 |
1.0263 AUD |
78,982.1935 ADA |
1.0278 AUD |
0.9889 AUD |
1.0512 AUD |
0.9899 AUD |
| 2025-10-15 |
1.0728 AUD |
52,750.9935 ADA |
1.0739 AUD |
1.0200 AUD |
1.0858 AUD |
1.0260 AUD |
| 2025-10-14 |
1.0670 AUD |
82,666.6790 ADA |
1.1225 AUD |
1.0291 AUD |
1.1257 AUD |
1.0659 AUD |
| 2025-10-13 |
1.0991 AUD |
125,782.7870 ADA |
1.0811 AUD |
1.0702 AUD |
1.1278 AUD |
1.1248 AUD |
| 2025-10-12 |
1.0162 AUD |
88,198.0760 ADA |
0.9811 AUD |
0.9653 AUD |
1.0509 AUD |
1.0509 AUD |
| 2025-10-11 |
1.0137 AUD |
318,284.3798 ADA |
1.0013 AUD |
0.9800 AUD |
1.0699 AUD |
1.0366 AUD |
| 2025-10-10 |
1.2423 AUD |
32,563.9996 ADA |
1.2403 AUD |
1.1974 AUD |
1.2568 AUD |
1.2000 AUD |
| 2025-10-09 |
1.2909 AUD |
362,116.5236 ADA |
1.2737 AUD |
1.2174 AUD |
1.4976 AUD |
1.2355 AUD |
| 2025-10-08 |
1.2477 AUD |
31,294.7699 ADA |
1.2533 AUD |
1.2356 AUD |
1.2603 AUD |
1.2594 AUD |
| 2025-10-07 |
1.2980 AUD |
71,611.3351 ADA |
1.3150 AUD |
1.2500 AUD |
1.3197 AUD |
1.2517 AUD |
| 2025-10-06 |
1.2807 AUD |
22,753.0316 ADA |
1.2586 AUD |
1.2545 AUD |
1.3191 AUD |
1.3191 AUD |
| 2025-10-05 |
1.2940 AUD |
40,149.4012 ADA |
1.2664 AUD |
1.2500 AUD |
1.3269 AUD |
1.2643 AUD |
| 2025-10-04 |
1.2893 AUD |
4,157.4807 ADA |
1.3169 AUD |
1.2797 AUD |
1.3169 AUD |
1.2797 AUD |
| 2025-10-03 |
1.2973 AUD |
77,111.6350 ADA |
1.3096 AUD |
1.2734 AUD |
1.3307 AUD |
1.3305 AUD |
| 2025-10-02 |
1.2835 AUD |
73,447.9496 ADA |
1.2880 AUD |
1.2561 AUD |
1.3029 AUD |
1.2930 AUD |
| 2025-10-01 |
1.2157 AUD |
8,193.8421 ADA |
1.2219 AUD |
1.2015 AUD |
1.2617 AUD |
1.2563 AUD |
| 2025-09-30 |
1.1973 AUD |
127,981.6976 ADA |
1.2265 AUD |
1.1800 AUD |
1.2318 AUD |
1.1800 AUD |
| 2025-09-29 |
1.2213 AUD |
11,321.4395 ADA |
1.2316 AUD |
1.2069 AUD |
1.2437 AUD |
1.2358 AUD |
| 2025-09-28 |
1.1834 AUD |
30,955.6656 ADA |
1.1935 AUD |
1.1725 AUD |
1.2063 AUD |
1.1725 AUD |