Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-29 |
0.5258 AUD |
90,033.7307 ADA |
0.5177 AUD |
0.5154 AUD |
0.5413 AUD |
0.5249 AUD |
| 2024-08-28 |
0.5185 AUD |
97,019.8737 ADA |
0.5132 AUD |
0.5077 AUD |
0.5338 AUD |
0.5213 AUD |
| 2024-08-27 |
0.5260 AUD |
100,430.7541 ADA |
0.5450 AUD |
0.5078 AUD |
0.5476 AUD |
0.5187 AUD |
| 2024-08-26 |
0.5504 AUD |
92,634.0353 ADA |
0.5664 AUD |
0.5420 AUD |
0.5665 AUD |
0.5464 AUD |
| 2024-08-25 |
0.5564 AUD |
82,978.4334 ADA |
0.5739 AUD |
0.5428 AUD |
0.5754 AUD |
0.5685 AUD |
| 2024-08-24 |
0.5772 AUD |
36,116.5651 ADA |
0.5800 AUD |
0.5726 AUD |
0.5865 AUD |
0.5740 AUD |
| 2024-08-23 |
0.5630 AUD |
75,844.6251 ADA |
0.5643 AUD |
0.5558 AUD |
0.5758 AUD |
0.5749 AUD |
| 2024-08-22 |
0.5477 AUD |
14,515.9778 ADA |
0.5478 AUD |
0.5422 AUD |
0.5587 AUD |
0.5514 AUD |
| 2024-08-21 |
0.5288 AUD |
107,391.3959 ADA |
0.5123 AUD |
0.5090 AUD |
0.5555 AUD |
0.5507 AUD |
| 2024-08-20 |
0.5082 AUD |
114,617.6118 ADA |
0.5026 AUD |
0.4991 AUD |
0.5160 AUD |
0.5160 AUD |
| 2024-08-19 |
0.4986 AUD |
88,248.9235 ADA |
0.5010 AUD |
0.4927 AUD |
0.5031 AUD |
0.4993 AUD |
| 2024-08-18 |
0.5050 AUD |
40,105.4685 ADA |
0.5064 AUD |
0.5022 AUD |
0.5099 AUD |
0.5079 AUD |
| 2024-08-17 |
0.4982 AUD |
61,774.0428 ADA |
0.4952 AUD |
0.4938 AUD |
0.5044 AUD |
0.5043 AUD |
| 2024-08-16 |
0.4961 AUD |
278,960.1239 ADA |
0.4912 AUD |
0.4850 AUD |
0.5200 AUD |
0.4974 AUD |
| 2024-08-15 |
0.5006 AUD |
97,776.1924 ADA |
0.5106 AUD |
0.4879 AUD |
0.5133 AUD |
0.4888 AUD |
| 2024-08-14 |
0.5093 AUD |
72,098.6418 ADA |
0.5122 AUD |
0.5029 AUD |
0.5222 AUD |
0.5090 AUD |
| 2024-08-13 |
0.5157 AUD |
84,301.1180 ADA |
0.5153 AUD |
0.5061 AUD |
0.5200 AUD |
0.5171 AUD |
| 2024-08-12 |
0.5070 AUD |
81,331.6046 ADA |
0.5027 AUD |
0.4987 AUD |
0.5218 AUD |
0.5152 AUD |
| 2024-08-11 |
0.5206 AUD |
34,341.0842 ADA |
0.5282 AUD |
0.5000 AUD |
0.5420 AUD |
0.5023 AUD |
| 2024-08-10 |
0.5260 AUD |
66,508.7718 ADA |
0.5315 AUD |
0.5159 AUD |
0.5355 AUD |
0.5304 AUD |
| 2024-08-09 |
0.5303 AUD |
83,004.4400 ADA |
0.5334 AUD |
0.5147 AUD |
0.5359 AUD |
0.5307 AUD |
| 2024-08-08 |
0.5136 AUD |
49,071.0786 ADA |
0.4968 AUD |
0.4899 AUD |
0.5341 AUD |
0.5341 AUD |
| 2024-08-07 |
0.5017 AUD |
106,301.6404 ADA |
0.5079 AUD |
0.4867 AUD |
0.5189 AUD |
0.5006 AUD |
| 2024-08-06 |
0.5035 AUD |
178,763.0694 ADA |
0.4928 AUD |
0.4928 AUD |
0.5164 AUD |
0.5135 AUD |
| 2024-08-05 |
0.4786 AUD |
581,362.3234 ADA |
0.5308 AUD |
0.4371 AUD |
0.5324 AUD |
0.4807 AUD |
| 2024-08-04 |
0.5445 AUD |
67,326.0968 ADA |
0.5579 AUD |
0.5149 AUD |
0.5632 AUD |
0.5435 AUD |
| 2024-08-03 |
0.5531 AUD |
54,868.1106 ADA |
0.5596 AUD |
0.5398 AUD |
0.5716 AUD |
0.5465 AUD |
| 2024-08-02 |
0.5868 AUD |
41,188.0462 ADA |
0.6026 AUD |
0.5505 AUD |
0.6026 AUD |
0.5596 AUD |
| 2024-08-01 |
0.5891 AUD |
42,136.8904 ADA |
0.5960 AUD |
0.5700 AUD |
0.6036 AUD |
0.6029 AUD |
| 2024-07-31 |
0.6176 AUD |
27,541.0805 ADA |
0.6188 AUD |
0.5949 AUD |
0.6245 AUD |
0.5949 AUD |
| 2024-07-30 |
0.6138 AUD |
43,614.9535 ADA |
0.6123 AUD |
0.6077 AUD |
0.6204 AUD |
0.6124 AUD |
| 2024-07-29 |
0.6316 AUD |
19,817.2269 ADA |
0.6218 AUD |
0.6200 AUD |
0.6496 AUD |
0.6276 AUD |
| 2024-07-28 |
0.6223 AUD |
29,643.8378 ADA |
0.6309 AUD |
0.6190 AUD |
0.6385 AUD |
0.6209 AUD |
| 2024-07-27 |
0.6382 AUD |
10,811.5793 ADA |
0.6323 AUD |
0.6317 AUD |
0.6500 AUD |
0.6350 AUD |
| 2024-07-26 |
0.6229 AUD |
10,529.8224 ADA |
0.6057 AUD |
0.6055 AUD |
0.6378 AUD |
0.6378 AUD |
| 2024-07-25 |
0.6041 AUD |
27,719.2018 ADA |
0.6180 AUD |
0.5891 AUD |
0.6180 AUD |
0.5891 AUD |
| 2024-07-24 |
0.6229 AUD |
25,076.2459 ADA |
0.6197 AUD |
0.6143 AUD |
0.6342 AUD |
0.6256 AUD |
| 2024-07-23 |
0.6284 AUD |
47,948.8573 ADA |
0.6427 AUD |
0.6100 AUD |
0.6441 AUD |
0.6193 AUD |
| 2024-07-22 |
0.6555 AUD |
31,952.3815 ADA |
0.6637 AUD |
0.6475 AUD |
0.6637 AUD |
0.6505 AUD |
| 2024-07-21 |
0.6456 AUD |
12,160.7061 ADA |
0.6537 AUD |
0.6297 AUD |
0.6666 AUD |
0.6666 AUD |
| 2024-07-20 |
0.6498 AUD |
29,143.4148 ADA |
0.6548 AUD |
0.6421 AUD |
0.6579 AUD |
0.6508 AUD |
| 2024-07-19 |
0.6305 AUD |
45,058.8904 ADA |
0.6277 AUD |
0.6254 AUD |
0.6608 AUD |
0.6586 AUD |
| 2024-07-18 |
0.6483 AUD |
16,766.7778 ADA |
0.6563 AUD |
0.6298 AUD |
0.6649 AUD |
0.6315 AUD |
| 2024-07-17 |
0.6602 AUD |
42,648.9712 ADA |
0.6540 AUD |
0.6523 AUD |
0.6749 AUD |
0.6541 AUD |
| 2024-07-16 |
0.6475 AUD |
47,246.5914 ADA |
0.6535 AUD |
0.6363 AUD |
0.6703 AUD |
0.6609 AUD |
| 2024-07-15 |
0.6490 AUD |
42,315.6677 ADA |
0.6430 AUD |
0.6382 AUD |
0.6531 AUD |
0.6470 AUD |
| 2024-07-14 |
0.6397 AUD |
27,139.3220 ADA |
0.6524 AUD |
0.6308 AUD |
0.6524 AUD |
0.6472 AUD |
| 2024-07-13 |
0.6220 AUD |
18,647.9067 ADA |
0.6151 AUD |
0.6089 AUD |
0.6454 AUD |
0.6454 AUD |
| 2024-07-12 |
0.5995 AUD |
28,825.2183 ADA |
0.5933 AUD |
0.5873 AUD |
0.6137 AUD |
0.6102 AUD |
| 2024-07-11 |
0.5839 AUD |
12,437.9283 ADA |
0.5742 AUD |
0.5699 AUD |
0.5958 AUD |
0.5828 AUD |