Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
1.1160 AUD |
99,301.2767 ADA |
1.1511 AUD |
1.0877 AUD |
1.1526 AUD |
1.0998 AUD |
| 2025-07-31 |
1.1795 AUD |
29,610.3403 ADA |
1.1843 AUD |
1.1235 AUD |
1.2172 AUD |
1.1732 AUD |
| 2025-07-30 |
1.1695 AUD |
51,512.7499 ADA |
1.2028 AUD |
1.1328 AUD |
1.2096 AUD |
1.1833 AUD |
| 2025-07-29 |
1.2223 AUD |
38,169.2050 ADA |
1.2183 AUD |
1.1864 AUD |
1.2459 AUD |
1.1971 AUD |
| 2025-07-28 |
1.2616 AUD |
66,926.3650 ADA |
1.2639 AUD |
1.2061 AUD |
1.3000 AUD |
1.2154 AUD |
| 2025-07-27 |
1.2562 AUD |
5,581.1102 ADA |
1.2488 AUD |
1.2424 AUD |
1.2751 AUD |
1.2572 AUD |
| 2025-07-26 |
1.2558 AUD |
7,805.6497 ADA |
1.2428 AUD |
1.2428 AUD |
1.2661 AUD |
1.2638 AUD |
| 2025-07-25 |
1.2214 AUD |
51,904.3666 ADA |
1.2146 AUD |
1.1899 AUD |
1.2425 AUD |
1.2096 AUD |
| 2025-07-24 |
1.2201 AUD |
71,256.4709 ADA |
1.2403 AUD |
1.1540 AUD |
1.2621 AUD |
1.2395 AUD |
| 2025-07-23 |
1.2950 AUD |
82,486.1625 ADA |
1.3709 AUD |
1.2000 AUD |
1.3772 AUD |
1.2290 AUD |
| 2025-07-22 |
1.3410 AUD |
82,619.4393 ADA |
1.3635 AUD |
1.3150 AUD |
1.3842 AUD |
1.3613 AUD |
| 2025-07-21 |
1.3837 AUD |
84,879.8885 ADA |
1.3181 AUD |
1.2951 AUD |
1.4263 AUD |
1.3730 AUD |
| 2025-07-20 |
1.3027 AUD |
27,811.0399 ADA |
1.2667 AUD |
1.2667 AUD |
1.3438 AUD |
1.3310 AUD |
| 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 |