Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
1.7616 AUD |
231,089.1460 ADA |
1.7733 AUD |
1.6280 AUD |
1.8107 AUD |
1.7612 AUD |
| 2024-12-01 |
1.6662 AUD |
100,948.2482 ADA |
1.6544 AUD |
1.5998 AUD |
1.7778 AUD |
1.7292 AUD |
| 2024-11-30 |
1.6755 AUD |
116,812.4259 ADA |
1.6488 AUD |
1.6200 AUD |
1.7542 AUD |
1.6700 AUD |
| 2024-11-29 |
1.6418 AUD |
148,912.6455 ADA |
1.5838 AUD |
1.5837 AUD |
1.6800 AUD |
1.6111 AUD |
| 2024-11-28 |
1.5460 AUD |
39,869.1470 ADA |
1.5473 AUD |
1.5066 AUD |
1.5794 AUD |
1.5794 AUD |
| 2024-11-27 |
1.5241 AUD |
107,771.3795 ADA |
1.4768 AUD |
1.4473 AUD |
1.5930 AUD |
1.5746 AUD |
| 2024-11-26 |
1.4541 AUD |
167,880.7220 ADA |
1.4541 AUD |
1.3459 AUD |
1.5247 AUD |
1.4820 AUD |
| 2024-11-25 |
1.5673 AUD |
158,115.2807 ADA |
1.5499 AUD |
1.4359 AUD |
1.6512 AUD |
1.4706 AUD |
| 2024-11-24 |
1.5523 AUD |
79,299.3256 ADA |
1.6644 AUD |
1.4404 AUD |
1.6787 AUD |
1.5472 AUD |
| 2024-11-23 |
1.6781 AUD |
171,213.1778 ADA |
1.6079 AUD |
1.5763 AUD |
1.7637 AUD |
1.6105 AUD |
| 2024-11-22 |
1.3996 AUD |
218,432.8144 ADA |
1.2811 AUD |
1.2511 AUD |
1.6044 AUD |
1.5637 AUD |
| 2024-11-21 |
1.2120 AUD |
362,075.4321 ADA |
1.2242 AUD |
0.7600 AUD |
1.4180 AUD |
1.2264 AUD |
| 2024-11-20 |
1.2399 AUD |
256,486.5490 ADA |
1.1775 AUD |
1.1534 AUD |
1.3005 AUD |
1.2435 AUD |
| 2024-11-19 |
1.1414 AUD |
136,508.3244 ADA |
1.1297 AUD |
1.1140 AUD |
1.1705 AUD |
1.1587 AUD |
| 2024-11-18 |
1.1614 AUD |
161,345.2161 ADA |
1.0902 AUD |
1.0902 AUD |
1.2064 AUD |
1.1409 AUD |
| 2024-11-17 |
1.1141 AUD |
98,070.1961 ADA |
1.1507 AUD |
1.0700 AUD |
1.1851 AUD |
1.1066 AUD |
| 2024-11-16 |
1.1426 AUD |
139,045.0503 ADA |
1.0900 AUD |
1.0900 AUD |
1.2509 AUD |
1.1522 AUD |
| 2024-11-15 |
0.9765 AUD |
404,221.8216 ADA |
0.9004 AUD |
0.8955 AUD |
1.0810 AUD |
1.0799 AUD |
| 2024-11-14 |
0.8847 AUD |
103,007.1363 ADA |
0.8866 AUD |
0.8414 AUD |
0.9192 AUD |
0.8971 AUD |
| 2024-11-13 |
0.8576 AUD |
241,112.8733 ADA |
0.8730 AUD |
0.7961 AUD |
0.9303 AUD |
0.8794 AUD |
| 2024-11-12 |
0.9300 AUD |
187,951.4371 ADA |
0.9255 AUD |
0.8510 AUD |
0.9976 AUD |
0.8771 AUD |
| 2024-11-11 |
0.9048 AUD |
237,056.0216 ADA |
0.8873 AUD |
0.8600 AUD |
0.9439 AUD |
0.9316 AUD |
| 2024-11-10 |
0.8618 AUD |
728,700.0103 ADA |
0.7393 AUD |
0.7393 AUD |
0.9960 AUD |
0.9050 AUD |
| 2024-11-09 |
0.6602 AUD |
69,761.4202 ADA |
0.6667 AUD |
0.6435 AUD |
0.6717 AUD |
0.6651 AUD |
| 2024-11-08 |
0.6551 AUD |
513,400.4736 ADA |
0.6095 AUD |
0.6095 AUD |
0.6929 AUD |
0.6737 AUD |
| 2024-11-07 |
0.5637 AUD |
203,250.0510 ADA |
0.5531 AUD |
0.5530 AUD |
0.5901 AUD |
0.5901 AUD |
| 2024-11-06 |
0.5380 AUD |
134,618.8081 ADA |
0.5036 AUD |
0.5035 AUD |
0.5561 AUD |
0.5357 AUD |
| 2024-11-05 |
0.5010 AUD |
36,751.5948 ADA |
0.4989 AUD |
0.4973 AUD |
0.5087 AUD |
0.5057 AUD |
| 2024-11-04 |
0.4985 AUD |
89,801.9714 ADA |
0.5045 AUD |
0.4919 AUD |
0.5090 AUD |
0.4944 AUD |
| 2024-11-03 |
0.5149 AUD |
74,435.1109 ADA |
0.5269 AUD |
0.5000 AUD |
0.5269 AUD |
0.5089 AUD |
| 2024-11-02 |
0.5401 AUD |
31,444.2230 ADA |
0.5501 AUD |
0.5333 AUD |
0.5511 AUD |
0.5393 AUD |
| 2024-11-01 |
0.5279 AUD |
68,355.7498 ADA |
0.5207 AUD |
0.5122 AUD |
0.5432 AUD |
0.5401 AUD |
| 2024-10-31 |
0.5416 AUD |
65,434.2980 ADA |
0.5411 AUD |
0.5230 AUD |
0.5474 AUD |
0.5230 AUD |
| 2024-10-30 |
0.5455 AUD |
33,665.1129 ADA |
0.5445 AUD |
0.5349 AUD |
0.5514 AUD |
0.5383 AUD |
| 2024-10-29 |
0.5356 AUD |
150,843.4352 ADA |
0.5217 AUD |
0.5217 AUD |
0.5486 AUD |
0.5430 AUD |
| 2024-10-28 |
0.5103 AUD |
55,826.9299 ADA |
0.5159 AUD |
0.5034 AUD |
0.5192 AUD |
0.5192 AUD |
| 2024-10-27 |
0.5037 AUD |
103,682.4739 ADA |
0.5015 AUD |
0.5010 AUD |
0.5129 AUD |
0.5129 AUD |
| 2024-10-26 |
0.4962 AUD |
34,285.7891 ADA |
0.4881 AUD |
0.4881 AUD |
0.5048 AUD |
0.5035 AUD |
| 2024-10-25 |
0.5152 AUD |
60,935.0763 ADA |
0.5194 AUD |
0.5030 AUD |
0.5205 AUD |
0.5071 AUD |
| 2024-10-24 |
0.5184 AUD |
93,106.3664 ADA |
0.5315 AUD |
0.5113 AUD |
0.5316 AUD |
0.5255 AUD |
| 2024-10-23 |
0.5352 AUD |
44,825.1597 ADA |
0.5455 AUD |
0.5193 AUD |
0.5505 AUD |
0.5274 AUD |
| 2024-10-22 |
0.5430 AUD |
19,509.3070 ADA |
0.5378 AUD |
0.5331 AUD |
0.5501 AUD |
0.5474 AUD |
| 2024-10-21 |
0.5441 AUD |
48,249.3604 ADA |
0.5459 AUD |
0.5296 AUD |
0.5535 AUD |
0.5466 AUD |
| 2024-10-20 |
0.5251 AUD |
28,819.3228 ADA |
0.5247 AUD |
0.5203 AUD |
0.5375 AUD |
0.5352 AUD |
| 2024-10-19 |
0.5258 AUD |
14,156.7668 ADA |
0.5233 AUD |
0.5224 AUD |
0.5305 AUD |
0.5243 AUD |
| 2024-10-18 |
0.5161 AUD |
68,995.2214 ADA |
0.5116 AUD |
0.5100 AUD |
0.5238 AUD |
0.5213 AUD |
| 2024-10-17 |
0.5193 AUD |
52,486.9829 ADA |
0.5241 AUD |
0.5091 AUD |
0.5266 AUD |
0.5128 AUD |
| 2024-10-16 |
0.5296 AUD |
55,488.0175 ADA |
0.5349 AUD |
0.5270 AUD |
0.5365 AUD |
0.5331 AUD |
| 2024-10-15 |
0.5384 AUD |
57,957.3277 ADA |
0.5416 AUD |
0.5199 AUD |
0.5491 AUD |
0.5266 AUD |
| 2024-10-14 |
0.5252 AUD |
19,635.0052 ADA |
0.5131 AUD |
0.5114 AUD |
0.5384 AUD |
0.5374 AUD |