Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.9038 AUD |
41,043.5716 ADA |
0.9027 AUD |
0.8446 AUD |
0.9182 AUD |
0.8536 AUD |
| 2023-12-18 |
0.8423 AUD |
103,328.5222 ADA |
0.8688 AUD |
0.8130 AUD |
0.8949 AUD |
0.8949 AUD |
| 2023-12-17 |
0.8916 AUD |
31,099.0730 ADA |
0.9118 AUD |
0.8756 AUD |
0.9233 AUD |
0.8918 AUD |
| 2023-12-16 |
0.9046 AUD |
52,149.6388 ADA |
0.9017 AUD |
0.8800 AUD |
0.9300 AUD |
0.9086 AUD |
| 2023-12-15 |
0.9365 AUD |
106,639.3506 ADA |
0.9612 AUD |
0.9081 AUD |
0.9781 AUD |
0.9081 AUD |
| 2023-12-14 |
0.9751 AUD |
161,499.9513 ADA |
1.0084 AUD |
0.9200 AUD |
1.0220 AUD |
0.9699 AUD |
| 2023-12-13 |
0.8920 AUD |
121,775.6564 ADA |
0.8803 AUD |
0.8291 AUD |
0.9768 AUD |
0.9766 AUD |
| 2023-12-12 |
0.8739 AUD |
314,270.7970 ADA |
0.8442 AUD |
0.8434 AUD |
0.9202 AUD |
0.8719 AUD |
| 2023-12-11 |
0.8466 AUD |
316,167.6650 ADA |
0.9070 AUD |
0.8000 AUD |
0.9116 AUD |
0.8465 AUD |
| 2023-12-10 |
0.9065 AUD |
45,713.7656 ADA |
0.8839 AUD |
0.8734 AUD |
0.9368 AUD |
0.9058 AUD |
| 2023-12-09 |
0.9246 AUD |
348,530.1237 ADA |
0.8327 AUD |
0.8323 AUD |
0.9892 AUD |
0.9080 AUD |
| 2023-12-08 |
0.7769 AUD |
196,579.1051 ADA |
0.6951 AUD |
0.6897 AUD |
0.8686 AUD |
0.8330 AUD |
| 2023-12-07 |
0.6836 AUD |
115,578.0723 ADA |
0.6773 AUD |
0.6607 AUD |
0.7024 AUD |
0.6929 AUD |
| 2023-12-06 |
0.6650 AUD |
67,674.2418 ADA |
0.6434 AUD |
0.6375 AUD |
0.6855 AUD |
0.6842 AUD |
| 2023-12-05 |
0.6243 AUD |
89,089.4597 ADA |
0.6136 AUD |
0.6067 AUD |
0.6461 AUD |
0.6421 AUD |
| 2023-12-04 |
0.6121 AUD |
203,992.1258 ADA |
0.5924 AUD |
0.5924 AUD |
0.6400 AUD |
0.6083 AUD |
| 2023-12-03 |
0.5962 AUD |
25,065.7083 ADA |
0.5988 AUD |
0.5846 AUD |
0.6036 AUD |
0.5872 AUD |
| 2023-12-02 |
0.5808 AUD |
9,696.3368 ADA |
0.5772 AUD |
0.5769 AUD |
0.5938 AUD |
0.5938 AUD |
| 2023-12-01 |
0.5735 AUD |
41,831.8004 ADA |
0.5671 AUD |
0.5671 AUD |
0.5787 AUD |
0.5787 AUD |
| 2023-11-30 |
0.5689 AUD |
33,495.2860 ADA |
0.5770 AUD |
0.5632 AUD |
0.5773 AUD |
0.5707 AUD |
| 2023-11-29 |
0.5803 AUD |
43,062.7435 ADA |
0.5814 AUD |
0.5712 AUD |
0.5865 AUD |
0.5792 AUD |
| 2023-11-28 |
0.5703 AUD |
52,418.7767 ADA |
0.5726 AUD |
0.5602 AUD |
0.5851 AUD |
0.5825 AUD |
| 2023-11-27 |
0.5820 AUD |
68,506.8060 ADA |
0.5903 AUD |
0.5632 AUD |
0.5953 AUD |
0.5641 AUD |
| 2023-11-26 |
0.5923 AUD |
20,710.2792 ADA |
0.6040 AUD |
0.5832 AUD |
0.6040 AUD |
0.5900 AUD |
| 2023-11-25 |
0.5960 AUD |
47,073.1461 ADA |
0.5880 AUD |
0.5880 AUD |
0.6027 AUD |
0.6014 AUD |
| 2023-11-24 |
0.5958 AUD |
83,217.2847 ADA |
0.5922 AUD |
0.5855 AUD |
0.6056 AUD |
0.5907 AUD |
| 2023-11-23 |
0.5824 AUD |
46,017.4140 ADA |
0.5818 AUD |
0.5752 AUD |
0.5895 AUD |
0.5820 AUD |
| 2023-11-22 |
0.5687 AUD |
71,729.0135 ADA |
0.5509 AUD |
0.5509 AUD |
0.5917 AUD |
0.5827 AUD |
| 2023-11-21 |
0.5808 AUD |
80,537.8747 ADA |
0.5827 AUD |
0.5455 AUD |
0.5937 AUD |
0.5455 AUD |
| 2023-11-20 |
0.5913 AUD |
101,112.2367 ADA |
0.5907 AUD |
0.5813 AUD |
0.6309 AUD |
0.5852 AUD |
| 2023-11-19 |
0.5824 AUD |
39,081.1901 ADA |
0.5835 AUD |
0.5733 AUD |
0.5926 AUD |
0.5907 AUD |
| 2023-11-18 |
0.5604 AUD |
74,061.8831 ADA |
0.5653 AUD |
0.5406 AUD |
0.5768 AUD |
0.5768 AUD |
| 2023-11-17 |
0.5747 AUD |
217,379.5328 ADA |
0.5728 AUD |
0.5477 AUD |
0.5854 AUD |
0.5602 AUD |
| 2023-11-16 |
0.5984 AUD |
236,121.8416 ADA |
0.5856 AUD |
0.5588 AUD |
0.6387 AUD |
0.5741 AUD |
| 2023-11-15 |
0.5648 AUD |
123,104.1522 ADA |
0.5537 AUD |
0.5475 AUD |
0.5810 AUD |
0.5802 AUD |
| 2023-11-14 |
0.5588 AUD |
112,810.9763 ADA |
0.5598 AUD |
0.5308 AUD |
0.5789 AUD |
0.5527 AUD |
| 2023-11-13 |
0.5870 AUD |
115,307.3650 ADA |
0.6001 AUD |
0.5635 AUD |
0.6121 AUD |
0.5635 AUD |
| 2023-11-12 |
0.5972 AUD |
87,091.5807 ADA |
0.5975 AUD |
0.5850 AUD |
0.6149 AUD |
0.6101 AUD |
| 2023-11-11 |
0.6060 AUD |
85,902.9548 ADA |
0.6085 AUD |
0.5848 AUD |
0.6225 AUD |
0.6036 AUD |
| 2023-11-10 |
0.5814 AUD |
130,414.0547 ADA |
0.5781 AUD |
0.5684 AUD |
0.6001 AUD |
0.6001 AUD |
| 2023-11-09 |
0.5658 AUD |
106,930.3943 ADA |
0.5620 AUD |
0.5492 AUD |
0.5997 AUD |
0.5725 AUD |
| 2023-11-08 |
0.5552 AUD |
52,655.7439 ADA |
0.5446 AUD |
0.5445 AUD |
0.5608 AUD |
0.5594 AUD |
| 2023-11-07 |
0.5419 AUD |
98,606.2079 ADA |
0.5599 AUD |
0.5236 AUD |
0.5627 AUD |
0.5468 AUD |
| 2023-11-06 |
0.5401 AUD |
17,268.5105 ADA |
0.5267 AUD |
0.5213 AUD |
0.5786 AUD |
0.5631 AUD |
| 2023-11-05 |
0.5217 AUD |
75,937.7090 ADA |
0.5042 AUD |
0.5042 AUD |
0.5373 AUD |
0.5292 AUD |
| 2023-11-04 |
0.5031 AUD |
40,241.7806 ADA |
0.5047 AUD |
0.4959 AUD |
0.5102 AUD |
0.5077 AUD |
| 2023-11-03 |
0.5011 AUD |
117,576.0457 ADA |
0.5028 AUD |
0.4855 AUD |
0.5812 AUD |
0.5038 AUD |
| 2023-11-02 |
0.5029 AUD |
181,377.6458 ADA |
0.4810 AUD |
0.4698 AUD |
0.7000 AUD |
0.5020 AUD |
| 2023-11-01 |
0.4557 AUD |
34,199.1541 ADA |
0.4644 AUD |
0.4500 AUD |
0.4805 AUD |
0.4805 AUD |
| 2023-10-31 |
0.4743 AUD |
47,375.8667 ADA |
0.4768 AUD |
0.4517 AUD |
0.4793 AUD |
0.4599 AUD |