Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
1.1783 AUD |
103,168.1398 ADA |
1.1729 AUD |
1.1583 AUD |
1.1919 AUD |
1.1919 AUD |
| 2025-03-14 |
1.1491 AUD |
135,547.3688 ADA |
1.1203 AUD |
1.1155 AUD |
1.1825 AUD |
1.1780 AUD |
| 2025-03-13 |
1.1486 AUD |
21,362.4943 ADA |
1.1613 AUD |
1.1100 AUD |
1.1772 AUD |
1.1186 AUD |
| 2025-03-12 |
1.1669 AUD |
41,631.7886 ADA |
1.1537 AUD |
1.1396 AUD |
1.2088 AUD |
1.1505 AUD |
| 2025-03-11 |
1.1405 AUD |
98,993.5234 ADA |
1.0756 AUD |
1.0331 AUD |
1.1731 AUD |
1.1540 AUD |
| 2025-03-10 |
1.2141 AUD |
1,026,358.1371 ADA |
1.1490 AUD |
1.0743 AUD |
1.3952 AUD |
1.0751 AUD |
| 2025-03-09 |
1.2352 AUD |
58,985.4433 ADA |
1.2740 AUD |
1.1350 AUD |
1.2974 AUD |
1.1742 AUD |
| 2025-03-08 |
1.2988 AUD |
32,754.9196 ADA |
1.3025 AUD |
1.2616 AUD |
1.3290 AUD |
1.2806 AUD |
| 2025-03-07 |
1.3635 AUD |
161,520.5389 ADA |
1.4405 AUD |
1.2826 AUD |
1.4405 AUD |
1.2874 AUD |
| 2025-03-06 |
1.4922 AUD |
159,062.3306 ADA |
1.5314 AUD |
1.4066 AUD |
1.5407 AUD |
1.4277 AUD |
| 2025-03-05 |
1.5193 AUD |
37,954.4246 ADA |
1.5021 AUD |
1.4709 AUD |
1.6249 AUD |
1.5935 AUD |
| 2025-03-04 |
1.3132 AUD |
81,986.8723 ADA |
1.3718 AUD |
1.2202 AUD |
1.4397 AUD |
1.3210 AUD |
| 2025-03-03 |
1.6226 AUD |
442,185.9686 ADA |
1.8227 AUD |
1.3200 AUD |
1.8768 AUD |
1.3841 AUD |
| 2025-03-02 |
1.5105 AUD |
320,475.2850 ADA |
1.0593 AUD |
1.0430 AUD |
1.8478 AUD |
1.6773 AUD |
| 2025-03-01 |
1.0313 AUD |
37,220.2370 ADA |
1.0177 AUD |
1.0110 AUD |
1.0554 AUD |
1.0358 AUD |
| 2025-02-28 |
0.9677 AUD |
357,335.5950 ADA |
1.0305 AUD |
0.9342 AUD |
1.0305 AUD |
1.0270 AUD |
| 2025-02-27 |
1.0236 AUD |
26,757.9491 ADA |
1.0301 AUD |
1.0125 AUD |
1.0746 AUD |
1.0652 AUD |
| 2025-02-26 |
1.0660 AUD |
32,243.0160 ADA |
1.0780 AUD |
1.0459 AUD |
1.0973 AUD |
1.0631 AUD |
| 2025-02-25 |
1.0505 AUD |
94,621.8975 ADA |
1.0866 AUD |
0.9879 AUD |
1.0909 AUD |
1.0420 AUD |
| 2025-02-24 |
1.1721 AUD |
23,801.1491 ADA |
1.2193 AUD |
1.1175 AUD |
1.2302 AUD |
1.1520 AUD |
| 2025-02-23 |
1.2263 AUD |
56,606.2397 ADA |
1.2209 AUD |
1.2000 AUD |
1.2390 AUD |
1.2119 AUD |
| 2025-02-22 |
1.2185 AUD |
26,080.3802 ADA |
1.2081 AUD |
1.2015 AUD |
1.2297 AUD |
1.2227 AUD |
| 2025-02-21 |
1.2457 AUD |
56,256.5558 ADA |
1.2508 AUD |
1.1854 AUD |
1.2787 AUD |
1.2034 AUD |
| 2025-02-20 |
1.2334 AUD |
25,339.2066 ADA |
1.2282 AUD |
1.1959 AUD |
1.2615 AUD |
1.2615 AUD |
| 2025-02-19 |
1.1858 AUD |
72,792.4023 ADA |
1.1902 AUD |
1.1545 AUD |
1.2225 AUD |
1.1983 AUD |
| 2025-02-18 |
1.2433 AUD |
136,806.0474 ADA |
1.2729 AUD |
1.1600 AUD |
1.2831 AUD |
1.1902 AUD |
| 2025-02-17 |
1.2562 AUD |
22,727.6000 ADA |
1.2180 AUD |
1.2180 AUD |
1.2938 AUD |
1.2726 AUD |
| 2025-02-16 |
1.2255 AUD |
12,169.6098 ADA |
1.2283 AUD |
1.2046 AUD |
1.2347 AUD |
1.2231 AUD |
| 2025-02-15 |
1.2356 AUD |
24,788.1103 ADA |
1.2581 AUD |
1.2200 AUD |
1.2774 AUD |
1.2331 AUD |
| 2025-02-14 |
1.2758 AUD |
69,577.0903 ADA |
1.2729 AUD |
1.2596 AUD |
1.3032 AUD |
1.2600 AUD |
| 2025-02-13 |
1.2629 AUD |
45,299.5903 ADA |
1.2633 AUD |
1.2249 AUD |
1.3051 AUD |
1.2954 AUD |
| 2025-02-12 |
1.2332 AUD |
147,925.5056 ADA |
1.2328 AUD |
1.1995 AUD |
1.2693 AUD |
1.2428 AUD |
| 2025-02-11 |
1.2544 AUD |
165,071.5288 ADA |
1.1392 AUD |
1.1392 AUD |
1.3029 AUD |
1.2612 AUD |
| 2025-02-10 |
1.1153 AUD |
18,905.5021 ADA |
1.0982 AUD |
1.0710 AUD |
1.1386 AUD |
1.1220 AUD |
| 2025-02-09 |
1.1092 AUD |
58,114.2897 ADA |
1.1156 AUD |
1.0862 AUD |
1.1388 AUD |
1.0918 AUD |
| 2025-02-08 |
1.1056 AUD |
82,228.2849 ADA |
1.1434 AUD |
1.0945 AUD |
1.1442 AUD |
1.1166 AUD |
| 2025-02-07 |
1.1358 AUD |
61,255.2101 ADA |
1.1266 AUD |
1.1050 AUD |
1.1996 AUD |
1.1220 AUD |
| 2025-02-06 |
1.1790 AUD |
72,491.5922 ADA |
1.1725 AUD |
1.1215 AUD |
1.2250 AUD |
1.1322 AUD |
| 2025-02-05 |
1.1917 AUD |
43,315.0954 ADA |
1.1912 AUD |
1.1600 AUD |
1.2278 AUD |
1.1672 AUD |
| 2025-02-04 |
1.2141 AUD |
165,538.3818 ADA |
1.3136 AUD |
1.1578 AUD |
1.3216 AUD |
1.2168 AUD |
| 2025-02-03 |
1.1159 AUD |
618,723.0856 ADA |
1.3026 AUD |
0.8700 AUD |
1.3223 AUD |
1.3207 AUD |
| 2025-02-02 |
1.3650 AUD |
43,170.9188 ADA |
1.4578 AUD |
1.2795 AUD |
1.4667 AUD |
1.3037 AUD |
| 2025-02-01 |
1.4998 AUD |
28,767.6630 ADA |
1.5175 AUD |
1.4800 AUD |
1.5395 AUD |
1.4832 AUD |
| 2025-01-31 |
1.5518 AUD |
32,566.5897 ADA |
1.5469 AUD |
1.5100 AUD |
1.5732 AUD |
1.5182 AUD |
| 2025-01-30 |
1.5589 AUD |
66,665.7953 ADA |
1.5110 AUD |
1.5110 AUD |
1.5834 AUD |
1.5581 AUD |
| 2025-01-29 |
1.5076 AUD |
25,403.4815 ADA |
1.4785 AUD |
1.4548 AUD |
1.5417 AUD |
1.5417 AUD |
| 2025-01-28 |
1.5212 AUD |
96,543.1712 ADA |
1.4925 AUD |
1.4762 AUD |
1.5696 AUD |
1.4969 AUD |
| 2025-01-27 |
1.4499 AUD |
132,367.2901 ADA |
1.5112 AUD |
1.3700 AUD |
1.5124 AUD |
1.4284 AUD |
| 2025-01-26 |
1.5552 AUD |
36,972.2248 ADA |
1.5476 AUD |
1.5434 AUD |
1.5760 AUD |
1.5434 AUD |
| 2025-01-25 |
1.5443 AUD |
13,787.5296 ADA |
1.5372 AUD |
1.5300 AUD |
1.5647 AUD |
1.5535 AUD |