Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
1.0995 AUD |
46,399.8691 ADA |
1.1240 AUD |
1.0666 AUD |
1.1324 AUD |
1.0968 AUD |
| 2025-05-29 |
1.1580 AUD |
30,640.7184 ADA |
1.1665 AUD |
1.1376 AUD |
1.1842 AUD |
1.1456 AUD |
| 2025-05-28 |
1.1760 AUD |
9,265.0004 ADA |
1.1705 AUD |
1.1433 AUD |
1.1817 AUD |
1.1507 AUD |
| 2025-05-27 |
1.1775 AUD |
8,681.0978 ADA |
1.1754 AUD |
1.1549 AUD |
1.1981 AUD |
1.1981 AUD |
| 2025-05-26 |
1.1822 AUD |
13,857.5454 ADA |
1.1711 AUD |
1.1669 AUD |
1.1885 AUD |
1.1804 AUD |
| 2025-05-25 |
1.1427 AUD |
40,578.5463 ADA |
1.1536 AUD |
1.1246 AUD |
1.1702 AUD |
1.1702 AUD |
| 2025-05-24 |
1.1706 AUD |
20,644.5478 ADA |
1.1577 AUD |
1.1500 AUD |
1.1802 AUD |
1.1685 AUD |
| 2025-05-23 |
1.2558 AUD |
24,622.8337 ADA |
1.2591 AUD |
1.1849 AUD |
1.3002 AUD |
1.2091 AUD |
| 2025-05-22 |
1.2283 AUD |
50,706.8168 ADA |
1.2008 AUD |
1.1971 AUD |
1.2610 AUD |
1.2500 AUD |
| 2025-05-21 |
1.1721 AUD |
87,498.1654 ADA |
1.1617 AUD |
1.1484 AUD |
1.1973 AUD |
1.1732 AUD |
| 2025-05-20 |
1.1558 AUD |
25,128.7876 ADA |
1.1523 AUD |
1.1340 AUD |
1.1710 AUD |
1.1645 AUD |
| 2025-05-19 |
1.1538 AUD |
552,957.3068 ADA |
1.1881 AUD |
1.1138 AUD |
1.2270 AUD |
1.1437 AUD |
| 2025-05-18 |
1.1766 AUD |
8,551.1713 ADA |
1.1614 AUD |
1.1521 AUD |
1.1920 AUD |
1.1903 AUD |
| 2025-05-17 |
1.1680 AUD |
4,688.9253 ADA |
1.1783 AUD |
1.1528 AUD |
1.2095 AUD |
1.1993 AUD |
| 2025-05-16 |
1.2164 AUD |
35,120.0206 ADA |
1.1956 AUD |
1.1934 AUD |
1.2239 AUD |
1.2228 AUD |
| 2025-05-15 |
1.2074 AUD |
65,589.8199 ADA |
1.2438 AUD |
1.1700 AUD |
1.2526 AUD |
1.1994 AUD |
| 2025-05-14 |
1.2591 AUD |
16,639.3589 ADA |
1.2715 AUD |
1.2374 AUD |
1.2806 AUD |
1.2431 AUD |
| 2025-05-13 |
1.2436 AUD |
64,354.6214 ADA |
1.2838 AUD |
1.2100 AUD |
1.2838 AUD |
1.2384 AUD |
| 2025-05-12 |
1.2780 AUD |
43,233.2571 ADA |
1.2562 AUD |
1.2439 AUD |
1.3220 AUD |
1.3220 AUD |
| 2025-05-11 |
1.2557 AUD |
65,957.2459 ADA |
1.3140 AUD |
1.2150 AUD |
1.3166 AUD |
1.2564 AUD |
| 2025-05-10 |
1.2548 AUD |
49,685.6961 ADA |
1.2247 AUD |
1.2088 AUD |
1.3050 AUD |
1.2977 AUD |
| 2025-05-09 |
1.2226 AUD |
103,521.4044 ADA |
1.1985 AUD |
1.1808 AUD |
1.2750 AUD |
1.2179 AUD |
| 2025-05-08 |
1.0917 AUD |
44,689.5429 ADA |
1.0423 AUD |
1.0423 AUD |
1.1292 AUD |
1.1292 AUD |
| 2025-05-07 |
1.0415 AUD |
45,138.7145 ADA |
1.0423 AUD |
1.0241 AUD |
1.0635 AUD |
1.0292 AUD |
| 2025-05-06 |
1.0153 AUD |
78,075.2188 ADA |
1.0266 AUD |
0.9973 AUD |
1.0328 AUD |
1.0170 AUD |
| 2025-05-05 |
1.0406 AUD |
17,936.9861 ADA |
1.0504 AUD |
1.0162 AUD |
1.0652 AUD |
1.0188 AUD |
| 2025-05-04 |
1.0723 AUD |
33,613.6657 ADA |
1.0911 AUD |
1.0599 AUD |
1.1115 AUD |
1.0599 AUD |
| 2025-05-03 |
1.0873 AUD |
9,300.8098 ADA |
1.0851 AUD |
1.0773 AUD |
1.0959 AUD |
1.0959 AUD |
| 2025-05-02 |
1.0723 AUD |
125,303.9908 ADA |
1.1152 AUD |
0.9478 AUD |
1.1235 AUD |
1.0763 AUD |
| 2025-05-01 |
1.0864 AUD |
62,485.7232 ADA |
1.0645 AUD |
1.0645 AUD |
1.1075 AUD |
1.1075 AUD |
| 2025-04-30 |
1.0886 AUD |
79,182.0281 ADA |
1.1001 AUD |
1.0528 AUD |
1.1282 AUD |
1.0783 AUD |
| 2025-04-29 |
1.1058 AUD |
64,002.6479 ADA |
1.1004 AUD |
1.0889 AUD |
1.1203 AUD |
1.1143 AUD |
| 2025-04-28 |
1.1088 AUD |
88,000.2898 ADA |
1.0948 AUD |
1.0702 AUD |
1.1429 AUD |
1.0790 AUD |
| 2025-04-27 |
1.1005 AUD |
24,875.0555 ADA |
1.1060 AUD |
1.0839 AUD |
1.1190 AUD |
1.1189 AUD |
| 2025-04-26 |
1.1259 AUD |
10,598.4843 ADA |
1.1213 AUD |
1.1084 AUD |
1.1425 AUD |
1.1119 AUD |
| 2025-04-25 |
1.1207 AUD |
17,893.9877 ADA |
1.1275 AUD |
1.0986 AUD |
1.1403 AUD |
1.1210 AUD |
| 2025-04-24 |
1.0962 AUD |
76,931.3972 ADA |
1.0871 AUD |
1.0545 AUD |
1.1628 AUD |
1.1362 AUD |
| 2025-04-23 |
1.0925 AUD |
30,233.3341 ADA |
1.0679 AUD |
1.0615 AUD |
1.1144 AUD |
1.0957 AUD |
| 2025-04-22 |
0.9990 AUD |
389,414.8166 ADA |
0.9718 AUD |
0.9642 AUD |
1.0900 AUD |
1.0255 AUD |
| 2025-04-21 |
0.9892 AUD |
20,171.3078 ADA |
0.9787 AUD |
0.9657 AUD |
1.0107 AUD |
0.9658 AUD |
| 2025-04-20 |
0.9751 AUD |
14,365.4650 ADA |
0.9888 AUD |
0.9613 AUD |
0.9939 AUD |
0.9615 AUD |
| 2025-04-19 |
0.9890 AUD |
16,981.3286 ADA |
0.9868 AUD |
0.9784 AUD |
0.9932 AUD |
0.9899 AUD |
| 2025-04-18 |
0.9636 AUD |
4,125.8844 ADA |
0.9627 AUD |
0.9581 AUD |
0.9806 AUD |
0.9806 AUD |
| 2025-04-17 |
0.9655 AUD |
12,038.7211 ADA |
0.9585 AUD |
0.9585 AUD |
0.9820 AUD |
0.9702 AUD |
| 2025-04-16 |
0.9580 AUD |
56,942.7181 ADA |
0.9638 AUD |
0.9388 AUD |
0.9719 AUD |
0.9510 AUD |
| 2025-04-15 |
1.0115 AUD |
2,851.3990 ADA |
1.0062 AUD |
0.9999 AUD |
1.0163 AUD |
1.0163 AUD |
| 2025-04-14 |
1.0210 AUD |
49,542.8767 ADA |
1.0085 AUD |
0.9966 AUD |
1.0404 AUD |
1.0097 AUD |
| 2025-04-13 |
1.0391 AUD |
25,220.8785 ADA |
1.0482 AUD |
1.0158 AUD |
1.0605 AUD |
1.0404 AUD |
| 2025-04-12 |
1.0322 AUD |
42,779.1569 ADA |
0.9903 AUD |
0.9830 AUD |
1.0605 AUD |
1.0458 AUD |
| 2025-04-11 |
0.9974 AUD |
59,890.5624 ADA |
0.9842 AUD |
0.9785 AUD |
1.0289 AUD |
0.9929 AUD |