Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
1.1978 AUD |
3,482.0681 ADA |
1.2103 AUD |
1.1904 AUD |
1.2147 AUD |
1.1965 AUD |
| 2025-09-26 |
1.1822 AUD |
17,481.2688 ADA |
1.1708 AUD |
1.1669 AUD |
1.2111 AUD |
1.1800 AUD |
| 2025-09-25 |
1.2066 AUD |
38,554.4528 ADA |
1.2337 AUD |
1.1659 AUD |
1.2337 AUD |
1.1659 AUD |
| 2025-09-24 |
1.2239 AUD |
38,658.7769 ADA |
1.2257 AUD |
1.2000 AUD |
1.2570 AUD |
1.2465 AUD |
| 2025-09-23 |
1.2365 AUD |
47,051.1839 ADA |
1.2530 AUD |
1.2210 AUD |
1.2602 AUD |
1.2312 AUD |
| 2025-09-22 |
1.2703 AUD |
135,362.5931 ADA |
1.3471 AUD |
1.2005 AUD |
1.3471 AUD |
1.2548 AUD |
| 2025-09-21 |
1.3444 AUD |
15,272.8268 ADA |
1.3584 AUD |
1.3362 AUD |
1.3864 AUD |
1.3499 AUD |
| 2025-09-20 |
1.3604 AUD |
11,566.7487 ADA |
1.3547 AUD |
1.3507 AUD |
1.3738 AUD |
1.3555 AUD |
| 2025-09-19 |
1.3770 AUD |
51,507.2444 ADA |
1.4062 AUD |
1.3567 AUD |
1.4121 AUD |
1.3672 AUD |
| 2025-09-18 |
1.4682 AUD |
465,973.4903 ADA |
1.3830 AUD |
1.3588 AUD |
1.7700 AUD |
1.3899 AUD |
| 2025-09-17 |
1.3282 AUD |
27,150.2732 ADA |
1.3256 AUD |
1.2950 AUD |
1.3837 AUD |
1.3837 AUD |
| 2025-09-16 |
1.2997 AUD |
38,139.2285 ADA |
1.2953 AUD |
1.2832 AUD |
1.3353 AUD |
1.3142 AUD |
| 2025-09-15 |
1.3824 AUD |
535,714.8322 ADA |
1.3339 AUD |
1.2781 AUD |
1.4612 AUD |
1.2950 AUD |
| 2025-09-14 |
1.3725 AUD |
25,163.8668 ADA |
1.3976 AUD |
1.3579 AUD |
1.3983 AUD |
1.3579 AUD |
| 2025-09-13 |
1.4017 AUD |
21,618.2081 ADA |
1.3891 AUD |
1.3740 AUD |
1.4325 AUD |
1.4120 AUD |
| 2025-09-12 |
1.3563 AUD |
79,040.5562 ADA |
1.3442 AUD |
1.3369 AUD |
1.3728 AUD |
1.3416 AUD |
| 2025-09-11 |
1.3375 AUD |
41,065.2234 ADA |
1.3366 AUD |
1.3263 AUD |
1.3602 AUD |
1.3344 AUD |
| 2025-09-10 |
1.3297 AUD |
15,139.1350 ADA |
1.3129 AUD |
1.3129 AUD |
1.3500 AUD |
1.3279 AUD |
| 2025-09-09 |
1.3279 AUD |
47,382.5578 ADA |
1.3126 AUD |
1.2999 AUD |
1.3495 AUD |
1.3413 AUD |
| 2025-09-08 |
1.2786 AUD |
38,072.1317 ADA |
1.2747 AUD |
1.2365 AUD |
1.3136 AUD |
1.2903 AUD |
| 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 |