Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
1.2589 AUD |
42,759.5793 ADA |
1.2511 AUD |
1.2292 AUD |
1.3075 AUD |
1.2658 AUD |
| 2025-07-18 |
1.3105 AUD |
50,250.1466 ADA |
1.2663 AUD |
1.2462 AUD |
1.3724 AUD |
1.2818 AUD |
| 2025-07-17 |
1.2105 AUD |
37,599.7782 ADA |
1.1741 AUD |
1.1431 AUD |
1.2740 AUD |
1.2321 AUD |
| 2025-07-16 |
1.1462 AUD |
19,974.1085 ADA |
1.1404 AUD |
1.1255 AUD |
1.1625 AUD |
1.1625 AUD |
| 2025-07-15 |
1.1071 AUD |
20,096.6849 ADA |
1.1236 AUD |
1.0912 AUD |
1.1378 AUD |
1.1279 AUD |
| 2025-07-14 |
1.1606 AUD |
78,887.9354 ADA |
1.1192 AUD |
1.1150 AUD |
1.1950 AUD |
1.1389 AUD |
| 2025-07-13 |
1.1043 AUD |
22,730.0286 ADA |
1.0773 AUD |
1.0734 AUD |
1.1329 AUD |
1.1305 AUD |
| 2025-07-12 |
1.0817 AUD |
28,976.8741 ADA |
1.0815 AUD |
1.0484 AUD |
1.1165 AUD |
1.0583 AUD |
| 2025-07-11 |
1.0892 AUD |
93,183.5354 ADA |
1.0212 AUD |
1.0212 AUD |
1.1582 AUD |
1.1295 AUD |
| 2025-07-10 |
0.9522 AUD |
23,700.6196 ADA |
0.9546 AUD |
0.9405 AUD |
0.9728 AUD |
0.9728 AUD |
| 2025-07-09 |
0.9355 AUD |
38,255.5998 ADA |
0.9003 AUD |
0.8966 AUD |
0.9580 AUD |
0.9573 AUD |
| 2025-07-08 |
0.8830 AUD |
16,214.7232 ADA |
0.8919 AUD |
0.8774 AUD |
0.9030 AUD |
0.9018 AUD |
| 2025-07-07 |
0.8938 AUD |
5,673.1259 ADA |
0.8944 AUD |
0.8868 AUD |
0.9047 AUD |
0.8884 AUD |
| 2025-07-06 |
0.8786 AUD |
6,092.5615 ADA |
0.8778 AUD |
0.8737 AUD |
0.8968 AUD |
0.8903 AUD |
| 2025-07-05 |
0.8790 AUD |
6,593.1981 ADA |
0.8765 AUD |
0.8719 AUD |
0.8898 AUD |
0.8781 AUD |
| 2025-07-04 |
0.8877 AUD |
18,100.9126 ADA |
0.9138 AUD |
0.8768 AUD |
0.9149 AUD |
0.8768 AUD |
| 2025-07-03 |
0.9026 AUD |
40,510.9531 ADA |
0.8931 AUD |
0.8880 AUD |
0.9281 AUD |
0.9161 AUD |
| 2025-07-02 |
0.8433 AUD |
28,587.1324 ADA |
0.8265 AUD |
0.8201 AUD |
0.8700 AUD |
0.8700 AUD |
| 2025-07-01 |
0.8419 AUD |
16,361.8902 ADA |
0.8692 AUD |
0.8167 AUD |
0.8753 AUD |
0.8238 AUD |
| 2025-06-30 |
0.8785 AUD |
179,830.7032 ADA |
0.8848 AUD |
0.8401 AUD |
0.9024 AUD |
0.8608 AUD |
| 2025-06-29 |
0.8605 AUD |
13,687.1322 ADA |
0.8660 AUD |
0.8500 AUD |
0.8682 AUD |
0.8522 AUD |
| 2025-06-28 |
0.8525 AUD |
41,910.4720 ADA |
0.8551 AUD |
0.8340 AUD |
0.8620 AUD |
0.8549 AUD |
| 2025-06-27 |
0.8545 AUD |
37,090.3235 ADA |
0.8477 AUD |
0.8410 AUD |
0.8788 AUD |
0.8454 AUD |
| 2025-06-26 |
0.8653 AUD |
65,428.8833 ADA |
0.8727 AUD |
0.8417 AUD |
0.9041 AUD |
0.8422 AUD |
| 2025-06-25 |
0.8952 AUD |
68,356.6385 ADA |
0.9056 AUD |
0.8723 AUD |
0.9294 AUD |
0.8899 AUD |
| 2025-06-24 |
0.9018 AUD |
109,990.9414 ADA |
0.9006 AUD |
0.8891 AUD |
0.9233 AUD |
0.9014 AUD |
| 2025-06-23 |
0.8745 AUD |
88,070.9036 ADA |
0.8416 AUD |
0.8294 AUD |
0.9004 AUD |
0.9004 AUD |
| 2025-06-22 |
0.8514 AUD |
70,461.1702 ADA |
0.8600 AUD |
0.8345 AUD |
0.8741 AUD |
0.8345 AUD |
| 2025-06-21 |
0.8956 AUD |
50,824.9447 ADA |
0.8985 AUD |
0.8551 AUD |
0.9261 AUD |
0.8616 AUD |
| 2025-06-20 |
0.9248 AUD |
13,913.2152 ADA |
0.9276 AUD |
0.9097 AUD |
0.9307 AUD |
0.9307 AUD |
| 2025-06-19 |
0.9575 AUD |
532,840.5680 ADA |
0.9298 AUD |
0.9177 AUD |
1.0200 AUD |
0.9198 AUD |
| 2025-06-18 |
0.9462 AUD |
23,299.9279 ADA |
0.9409 AUD |
0.9391 AUD |
0.9547 AUD |
0.9391 AUD |
| 2025-06-17 |
0.9631 AUD |
17,301.2542 ADA |
0.9695 AUD |
0.9511 AUD |
0.9814 AUD |
0.9561 AUD |
| 2025-06-16 |
0.9965 AUD |
51,857.0738 ADA |
0.9766 AUD |
0.9647 AUD |
1.0210 AUD |
0.9892 AUD |
| 2025-06-15 |
0.9668 AUD |
30,815.7745 ADA |
0.9656 AUD |
0.9588 AUD |
0.9779 AUD |
0.9714 AUD |
| 2025-06-14 |
0.9826 AUD |
41,243.1295 ADA |
0.9864 AUD |
0.9758 AUD |
0.9889 AUD |
0.9794 AUD |
| 2025-06-13 |
0.9823 AUD |
65,526.7055 ADA |
1.0147 AUD |
0.9585 AUD |
1.0150 AUD |
0.9819 AUD |
| 2025-06-12 |
1.0362 AUD |
12,972.8611 ADA |
1.0715 AUD |
1.0085 AUD |
1.0768 AUD |
1.0085 AUD |
| 2025-06-11 |
1.1031 AUD |
8,375.9268 ADA |
1.0977 AUD |
1.0942 AUD |
1.1122 AUD |
1.1064 AUD |
| 2025-06-10 |
1.0961 AUD |
168,705.2164 ADA |
1.0826 AUD |
1.0625 AUD |
1.1324 AUD |
1.0625 AUD |
| 2025-06-09 |
1.0357 AUD |
28,607.2221 ADA |
1.0307 AUD |
1.0127 AUD |
1.0547 AUD |
1.0320 AUD |
| 2025-06-08 |
1.0232 AUD |
16,357.4588 ADA |
1.0186 AUD |
1.0091 AUD |
1.0439 AUD |
1.0336 AUD |
| 2025-06-07 |
1.0237 AUD |
7,900.1381 ADA |
1.0122 AUD |
1.0050 AUD |
1.0360 AUD |
1.0311 AUD |
| 2025-06-06 |
0.9830 AUD |
28,905.1406 ADA |
0.9638 AUD |
0.9589 AUD |
1.0272 AUD |
1.0272 AUD |
| 2025-06-05 |
1.0423 AUD |
23,047.1424 ADA |
1.0374 AUD |
1.0365 AUD |
1.0710 AUD |
1.0479 AUD |
| 2025-06-04 |
1.0706 AUD |
21,031.9395 ADA |
1.0630 AUD |
1.0500 AUD |
1.0824 AUD |
1.0540 AUD |
| 2025-06-03 |
1.0749 AUD |
11,406.5213 ADA |
1.0630 AUD |
1.0626 AUD |
1.0861 AUD |
1.0648 AUD |
| 2025-06-02 |
1.0554 AUD |
23,182.4444 ADA |
1.0618 AUD |
1.0295 AUD |
1.0963 AUD |
1.0604 AUD |
| 2025-06-01 |
1.0403 AUD |
41,994.2945 ADA |
1.0576 AUD |
1.0211 AUD |
1.0630 AUD |
1.0583 AUD |
| 2025-05-31 |
1.0417 AUD |
48,475.1382 ADA |
1.0665 AUD |
1.0168 AUD |
1.0758 AUD |
1.0709 AUD |