Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.7029 USD |
2,912,762.0547 AUD |
0.7016 USD |
0.7011 USD |
0.7083 USD |
0.7014 USD |
| 2026-02-03 |
0.7003 USD |
6,157,033.5202 AUD |
0.6953 USD |
0.6901 USD |
0.7046 USD |
0.7016 USD |
| 2026-02-02 |
0.6952 USD |
4,573,964.4284 AUD |
0.6946 USD |
0.6913 USD |
0.7011 USD |
0.6949 USD |
| 2026-02-01 |
0.6957 USD |
876,035.5571 AUD |
0.6960 USD |
0.6949 USD |
0.6964 USD |
0.6957 USD |
| 2026-01-31 |
0.6958 USD |
64,557.8762 AUD |
0.6964 USD |
0.6928 USD |
0.6964 USD |
0.6952 USD |
| 2026-01-30 |
0.7012 USD |
1,570,668.4198 AUD |
0.7050 USD |
0.6983 USD |
0.7060 USD |
0.6992 USD |
| 2026-01-29 |
0.7061 USD |
1,262,074.2758 AUD |
0.7044 USD |
0.7021 USD |
0.7102 USD |
0.7037 USD |
| 2026-01-28 |
0.7001 USD |
1,409,834.0015 AUD |
0.7002 USD |
0.6979 USD |
0.7020 USD |
0.6998 USD |
| 2026-01-27 |
0.6917 USD |
1,476,348.3543 AUD |
0.6927 USD |
0.6902 USD |
0.6971 USD |
0.6969 USD |
| 2026-01-26 |
0.6928 USD |
1,354,046.7338 AUD |
0.6917 USD |
0.6910 USD |
0.6947 USD |
0.6947 USD |
| 2026-01-25 |
0.6912 USD |
1,948,743.9854 AUD |
0.6903 USD |
0.6894 USD |
0.6961 USD |
0.6902 USD |
| 2026-01-24 |
0.6899 USD |
407,395.4613 AUD |
0.6897 USD |
0.6892 USD |
0.6911 USD |
0.6905 USD |
| 2026-01-23 |
0.6850 USD |
1,837,458.8652 AUD |
0.6840 USD |
0.6834 USD |
0.6877 USD |
0.6870 USD |
| 2026-01-22 |
0.6802 USD |
1,400,390.3518 AUD |
0.6755 USD |
0.6755 USD |
0.6844 USD |
0.6843 USD |
| 2026-01-21 |
0.6745 USD |
1,446,824.7339 AUD |
0.6733 USD |
0.6723 USD |
0.6778 USD |
0.6764 USD |
| 2026-01-20 |
0.6724 USD |
663,070.5760 AUD |
0.6712 USD |
0.6707 USD |
0.6743 USD |
0.6725 USD |
| 2026-01-19 |
0.6697 USD |
2,074,445.2069 AUD |
0.6694 USD |
0.6678 USD |
0.6712 USD |
0.6711 USD |
| 2026-01-18 |
0.6691 USD |
551,882.2184 AUD |
0.6689 USD |
0.6685 USD |
0.6700 USD |
0.6692 USD |
| 2026-01-17 |
0.6687 USD |
676,401.7506 AUD |
0.6682 USD |
0.6681 USD |
0.6694 USD |
0.6690 USD |
| 2026-01-16 |
0.6703 USD |
346,950.9085 AUD |
0.6703 USD |
0.6695 USD |
0.6711 USD |
0.6702 USD |
| 2026-01-15 |
0.6685 USD |
1,166,513.1836 AUD |
0.6686 USD |
0.6669 USD |
0.6703 USD |
0.6697 USD |
| 2026-01-14 |
0.6690 USD |
1,596,293.4185 AUD |
0.6683 USD |
0.6675 USD |
0.6704 USD |
0.6682 USD |
| 2026-01-13 |
0.6697 USD |
2,593,683.9234 AUD |
0.6707 USD |
0.6646 USD |
0.6720 USD |
0.6687 USD |
| 2026-01-12 |
0.6705 USD |
1,174,524.2767 AUD |
0.6685 USD |
0.6683 USD |
0.6724 USD |
0.6715 USD |
| 2026-01-11 |
0.6688 USD |
327,881.8766 AUD |
0.6687 USD |
0.6682 USD |
0.6692 USD |
0.6689 USD |
| 2026-01-10 |
0.6688 USD |
241,926.0272 AUD |
0.6685 USD |
0.6681 USD |
0.6695 USD |
0.6687 USD |
| 2026-01-09 |
0.6689 USD |
276,934.5173 AUD |
0.6693 USD |
0.6671 USD |
0.6697 USD |
0.6675 USD |
| 2026-01-08 |
0.6700 USD |
619,173.3098 AUD |
0.6721 USD |
0.6680 USD |
0.6725 USD |
0.6688 USD |
| 2026-01-07 |
0.6743 USD |
1,123,105.6094 AUD |
0.6731 USD |
0.6718 USD |
0.6764 USD |
0.6724 USD |
| 2026-01-06 |
0.6720 USD |
1,041,418.2564 AUD |
0.6710 USD |
0.6698 USD |
0.6736 USD |
0.6717 USD |
| 2026-01-05 |
0.6678 USD |
963,731.3808 AUD |
0.6684 USD |
0.6663 USD |
0.6690 USD |
0.6690 USD |
| 2026-01-04 |
0.6689 USD |
250,103.2414 AUD |
0.6695 USD |
0.6679 USD |
0.6699 USD |
0.6689 USD |
| 2026-01-03 |
0.6693 USD |
427,452.6863 AUD |
0.6690 USD |
0.6688 USD |
0.6697 USD |
0.6697 USD |
| 2026-01-02 |
0.6687 USD |
1,165,849.0617 AUD |
0.6678 USD |
0.6676 USD |
0.6706 USD |
0.6694 USD |
| 2026-01-01 |
0.6673 USD |
213,085.7253 AUD |
0.6670 USD |
0.6670 USD |
0.6682 USD |
0.6672 USD |
| 2025-12-31 |
0.6688 USD |
2,445,505.3918 AUD |
0.6693 USD |
0.6662 USD |
0.6704 USD |
0.6669 USD |
| 2025-12-30 |
0.6706 USD |
377,273.0918 AUD |
0.6691 USD |
0.6689 USD |
0.6718 USD |
0.6705 USD |
| 2025-12-29 |
0.6717 USD |
2,285,919.9590 AUD |
0.6711 USD |
0.6693 USD |
0.6788 USD |
0.6695 USD |
| 2025-12-28 |
0.6714 USD |
391,875.0929 AUD |
0.6708 USD |
0.6700 USD |
0.6728 USD |
0.6708 USD |
| 2025-12-27 |
0.6713 USD |
72,679.7462 AUD |
0.6708 USD |
0.6708 USD |
0.6720 USD |
0.6714 USD |
| 2025-12-26 |
0.6712 USD |
811,692.4137 AUD |
0.6704 USD |
0.6700 USD |
0.6725 USD |
0.6718 USD |
| 2025-12-25 |
0.6708 USD |
197,708.4183 AUD |
0.6701 USD |
0.6700 USD |
0.6714 USD |
0.6702 USD |
| 2025-12-24 |
0.6706 USD |
1,398,464.2633 AUD |
0.6702 USD |
0.6696 USD |
0.6723 USD |
0.6703 USD |
| 2025-12-23 |
0.6679 USD |
2,734,281.7303 AUD |
0.6658 USD |
0.6650 USD |
0.6701 USD |
0.6699 USD |
| 2025-12-22 |
0.6632 USD |
1,324,291.1557 AUD |
0.6611 USD |
0.6611 USD |
0.6641 USD |
0.6638 USD |
| 2025-12-21 |
0.6620 USD |
514,731.7660 AUD |
0.6619 USD |
0.6610 USD |
0.6629 USD |
0.6614 USD |
| 2025-12-20 |
0.6616 USD |
563,646.0246 AUD |
0.6613 USD |
0.6603 USD |
0.6626 USD |
0.6615 USD |
| 2025-12-19 |
0.6611 USD |
1,581,385.6286 AUD |
0.6613 USD |
0.6599 USD |
0.6626 USD |
0.6618 USD |
| 2025-12-18 |
0.6601 USD |
469,806.0491 AUD |
0.6601 USD |
0.6591 USD |
0.6611 USD |
0.6603 USD |
| 2025-12-17 |
0.6621 USD |
559,900.9569 AUD |
0.6632 USD |
0.6611 USD |
0.6634 USD |
0.6615 USD |