Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.4735 AUD |
104,568.1094 ADA |
0.4677 AUD |
0.4624 AUD |
0.4884 AUD |
0.4686 AUD |
| 2023-10-29 |
0.4650 AUD |
42,835.3187 ADA |
0.4606 AUD |
0.4595 AUD |
0.4721 AUD |
0.4695 AUD |
| 2023-10-28 |
0.4658 AUD |
75,337.9498 ADA |
0.4567 AUD |
0.4563 AUD |
0.4697 AUD |
0.4618 AUD |
| 2023-10-27 |
0.4513 AUD |
19,580.9015 ADA |
0.4519 AUD |
0.4450 AUD |
0.4600 AUD |
0.4553 AUD |
| 2023-10-26 |
0.4634 AUD |
59,093.5628 ADA |
0.4465 AUD |
0.4465 AUD |
0.4701 AUD |
0.4538 AUD |
| 2023-10-25 |
0.4454 AUD |
76,238.5030 ADA |
0.4381 AUD |
0.4353 AUD |
0.4592 AUD |
0.4466 AUD |
| 2023-10-24 |
0.4455 AUD |
117,894.7145 ADA |
0.4426 AUD |
0.4321 AUD |
0.4600 AUD |
0.4406 AUD |
| 2023-10-23 |
0.4225 AUD |
62,310.7977 ADA |
0.4193 AUD |
0.4156 AUD |
0.4378 AUD |
0.4287 AUD |
| 2023-10-22 |
0.4093 AUD |
55,760.1280 ADA |
0.4122 AUD |
0.4059 AUD |
0.4160 AUD |
0.4136 AUD |
| 2023-10-21 |
0.4100 AUD |
59,926.4844 ADA |
0.3995 AUD |
0.3964 AUD |
0.4243 AUD |
0.4119 AUD |
| 2023-10-20 |
0.3938 AUD |
43,209.6411 ADA |
0.3917 AUD |
0.3895 AUD |
0.3996 AUD |
0.3986 AUD |
| 2023-10-19 |
0.3854 AUD |
24,291.2909 ADA |
0.3848 AUD |
0.3800 AUD |
0.3901 AUD |
0.3890 AUD |
| 2023-10-18 |
0.3866 AUD |
33,112.5975 ADA |
0.3868 AUD |
0.3847 AUD |
0.3888 AUD |
0.3858 AUD |
| 2023-10-17 |
0.3908 AUD |
56,468.4507 ADA |
0.3952 AUD |
0.3855 AUD |
0.3961 AUD |
0.3871 AUD |
| 2023-10-16 |
0.3981 AUD |
38,778.3181 ADA |
0.3931 AUD |
0.3923 AUD |
0.4082 AUD |
0.3967 AUD |
| 2023-10-15 |
0.3931 AUD |
11,445.4130 ADA |
0.3921 AUD |
0.3911 AUD |
0.3949 AUD |
0.3920 AUD |
| 2023-10-14 |
0.3921 AUD |
75,507.0807 ADA |
0.3920 AUD |
0.3899 AUD |
0.3939 AUD |
0.3927 AUD |
| 2023-10-13 |
0.3893 AUD |
35,198.2937 ADA |
0.3900 AUD |
0.3865 AUD |
0.3971 AUD |
0.3907 AUD |
| 2023-10-12 |
0.3851 AUD |
39,110.2237 ADA |
0.3871 AUD |
0.3806 AUD |
0.3909 AUD |
0.3889 AUD |
| 2023-10-11 |
0.3856 AUD |
51,693.3062 ADA |
0.3869 AUD |
0.3822 AUD |
0.3951 AUD |
0.3854 AUD |
| 2023-10-10 |
0.3913 AUD |
60,507.2325 ADA |
0.3905 AUD |
0.3850 AUD |
0.3969 AUD |
0.3878 AUD |
| 2023-10-09 |
0.4003 AUD |
33,639.7104 ADA |
0.4033 AUD |
0.3922 AUD |
0.4098 AUD |
0.3932 AUD |
| 2023-10-08 |
0.4044 AUD |
18,554.0410 ADA |
0.4065 AUD |
0.4025 AUD |
0.4079 AUD |
0.4046 AUD |
| 2023-10-07 |
0.4123 AUD |
5,818.1811 ADA |
0.4169 AUD |
0.4035 AUD |
0.4169 AUD |
0.4035 AUD |
| 2023-10-06 |
0.4162 AUD |
21,909.8050 ADA |
0.4132 AUD |
0.4124 AUD |
0.4184 AUD |
0.4177 AUD |
| 2023-10-05 |
0.4098 AUD |
25,181.3097 ADA |
0.4087 AUD |
0.4051 AUD |
0.4161 AUD |
0.4080 AUD |
| 2023-10-04 |
0.4064 AUD |
26,240.0703 ADA |
0.4126 AUD |
0.4014 AUD |
0.4131 AUD |
0.4115 AUD |
| 2023-10-03 |
0.4153 AUD |
19,217.4579 ADA |
0.4070 AUD |
0.4070 AUD |
0.4171 AUD |
0.4137 AUD |
| 2023-10-02 |
0.4170 AUD |
81,759.9980 ADA |
0.4121 AUD |
0.4053 AUD |
0.4300 AUD |
0.4068 AUD |
| 2023-10-01 |
0.4011 AUD |
54,746.3325 ADA |
0.3963 AUD |
0.3960 AUD |
0.4108 AUD |
0.4069 AUD |
| 2023-09-30 |
0.3940 AUD |
89,476.0493 ADA |
0.3892 AUD |
0.3883 AUD |
0.3959 AUD |
0.3959 AUD |
| 2023-09-29 |
0.3894 AUD |
86,023.5857 ADA |
0.3886 AUD |
0.3860 AUD |
0.3957 AUD |
0.3860 AUD |
| 2023-09-28 |
0.3851 AUD |
42,353.2537 ADA |
0.3835 AUD |
0.3828 AUD |
0.3894 AUD |
0.3872 AUD |
| 2023-09-27 |
0.3843 AUD |
71,542.5066 ADA |
0.3848 AUD |
0.3827 AUD |
0.3893 AUD |
0.3844 AUD |
| 2023-09-26 |
0.3843 AUD |
50,281.7078 ADA |
0.3831 AUD |
0.3806 AUD |
0.3864 AUD |
0.3844 AUD |
| 2023-09-25 |
0.3809 AUD |
51,309.8692 ADA |
0.3771 AUD |
0.3769 AUD |
0.3828 AUD |
0.3828 AUD |
| 2023-09-24 |
0.3829 AUD |
32,164.3343 ADA |
0.3822 AUD |
0.3800 AUD |
0.3836 AUD |
0.3807 AUD |
| 2023-09-23 |
0.3805 AUD |
25,073.2101 ADA |
0.3811 AUD |
0.3800 AUD |
0.3841 AUD |
0.3810 AUD |
| 2023-09-22 |
0.3819 AUD |
15,452.8001 ADA |
0.3834 AUD |
0.3780 AUD |
0.3847 AUD |
0.3806 AUD |
| 2023-09-21 |
0.3919 AUD |
140,264.5358 ADA |
0.3917 AUD |
0.3828 AUD |
0.3985 AUD |
0.3837 AUD |
| 2023-09-20 |
0.3964 AUD |
88,312.1410 ADA |
0.3945 AUD |
0.3894 AUD |
0.4052 AUD |
0.3930 AUD |
| 2023-09-19 |
0.3972 AUD |
71,003.2589 ADA |
0.3923 AUD |
0.3902 AUD |
0.3998 AUD |
0.3967 AUD |
| 2023-09-18 |
0.3928 AUD |
78,774.5796 ADA |
0.3843 AUD |
0.3812 AUD |
0.3972 AUD |
0.3918 AUD |
| 2023-09-17 |
0.3869 AUD |
25,470.0945 ADA |
0.3884 AUD |
0.3812 AUD |
0.3903 AUD |
0.3838 AUD |
| 2023-09-16 |
0.3910 AUD |
11,885.0252 ADA |
0.3908 AUD |
0.3872 AUD |
0.3952 AUD |
0.3893 AUD |
| 2023-09-15 |
0.3868 AUD |
14,560.0451 ADA |
0.3916 AUD |
0.3825 AUD |
0.3946 AUD |
0.3915 AUD |
| 2023-09-14 |
0.3859 AUD |
28,104.9801 ADA |
0.3871 AUD |
0.3838 AUD |
0.3923 AUD |
0.3896 AUD |
| 2023-09-13 |
0.3858 AUD |
21,753.4403 ADA |
0.3817 AUD |
0.3810 AUD |
0.3891 AUD |
0.3885 AUD |
| 2023-09-12 |
0.3825 AUD |
40,881.3879 ADA |
0.3771 AUD |
0.3753 AUD |
0.3920 AUD |
0.3830 AUD |
| 2023-09-11 |
0.3790 AUD |
159,233.2166 ADA |
0.3877 AUD |
0.3689 AUD |
0.3884 AUD |
0.3759 AUD |