Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.6649 USD |
237,337.1984 AUD |
0.6648 USD |
0.6641 USD |
0.6656 USD |
0.6645 USD |
| 2025-12-13 |
0.6651 USD |
606,177.4989 AUD |
0.6658 USD |
0.6644 USD |
0.6658 USD |
0.6650 USD |
| 2025-12-12 |
0.6671 USD |
1,955,429.1871 AUD |
0.6661 USD |
0.6661 USD |
0.6682 USD |
0.6674 USD |
| 2025-12-11 |
0.6661 USD |
1,341,948.2457 AUD |
0.6679 USD |
0.6627 USD |
0.6682 USD |
0.6654 USD |
| 2025-12-10 |
0.6649 USD |
803,711.4346 AUD |
0.6643 USD |
0.6635 USD |
0.6661 USD |
0.6646 USD |
| 2025-12-09 |
0.6640 USD |
2,333,296.7515 AUD |
0.6635 USD |
0.6615 USD |
0.6659 USD |
0.6641 USD |
| 2025-12-08 |
0.6637 USD |
864,293.6809 AUD |
0.6631 USD |
0.6612 USD |
0.6651 USD |
0.6624 USD |
| 2025-12-07 |
0.6637 USD |
338,358.1949 AUD |
0.6641 USD |
0.6625 USD |
0.6652 USD |
0.6631 USD |
| 2025-12-06 |
0.6643 USD |
667,282.7163 AUD |
0.6639 USD |
0.6626 USD |
0.6660 USD |
0.6629 USD |
| 2025-12-05 |
0.6626 USD |
2,360,830.6967 AUD |
0.6610 USD |
0.6606 USD |
0.6650 USD |
0.6637 USD |
| 2025-12-04 |
0.6612 USD |
1,833,796.0224 AUD |
0.6605 USD |
0.6602 USD |
0.6627 USD |
0.6612 USD |
| 2025-12-03 |
0.6583 USD |
2,457,829.7193 AUD |
0.6580 USD |
0.6561 USD |
0.6600 USD |
0.6595 USD |
| 2025-12-02 |
0.6544 USD |
1,062,445.6849 AUD |
0.6529 USD |
0.6529 USD |
0.6556 USD |
0.6546 USD |
| 2025-12-01 |
0.6541 USD |
1,125,124.9110 AUD |
0.6539 USD |
0.6525 USD |
0.6554 USD |
0.6547 USD |
| 2025-11-30 |
0.6546 USD |
390,316.8007 AUD |
0.6535 USD |
0.6534 USD |
0.6566 USD |
0.6541 USD |
| 2025-11-29 |
0.6542 USD |
542,173.3237 AUD |
0.6548 USD |
0.6525 USD |
0.6561 USD |
0.6536 USD |
| 2025-11-28 |
0.6533 USD |
914,606.4121 AUD |
0.6541 USD |
0.6511 USD |
0.6555 USD |
0.6543 USD |
| 2025-11-27 |
0.6531 USD |
1,034,503.9360 AUD |
0.6528 USD |
0.6513 USD |
0.6547 USD |
0.6534 USD |
| 2025-11-26 |
0.6504 USD |
5,093,506.7636 AUD |
0.6474 USD |
0.6472 USD |
0.6539 USD |
0.6525 USD |
| 2025-11-25 |
0.6460 USD |
1,539,257.6014 AUD |
0.6465 USD |
0.6434 USD |
0.6476 USD |
0.6470 USD |
| 2025-11-24 |
0.6456 USD |
1,198,661.0729 AUD |
0.6457 USD |
0.6438 USD |
0.6490 USD |
0.6449 USD |
| 2025-11-23 |
0.6456 USD |
1,006,880.7906 AUD |
0.6457 USD |
0.6439 USD |
0.6477 USD |
0.6451 USD |
| 2025-11-22 |
0.6468 USD |
981,742.4227 AUD |
0.6464 USD |
0.6447 USD |
0.6485 USD |
0.6464 USD |
| 2025-11-21 |
0.6452 USD |
2,951,936.1263 AUD |
0.6449 USD |
0.6430 USD |
0.6473 USD |
0.6441 USD |
| 2025-11-20 |
0.6487 USD |
3,049,277.6718 AUD |
0.6499 USD |
0.6472 USD |
0.6506 USD |
0.6478 USD |
| 2025-11-19 |
0.6487 USD |
3,221,186.0697 AUD |
0.6517 USD |
0.6459 USD |
0.6517 USD |
0.6493 USD |
| 2025-11-18 |
0.6510 USD |
4,978,378.4747 AUD |
0.6511 USD |
0.6486 USD |
0.6545 USD |
0.6499 USD |
| 2025-11-17 |
0.6530 USD |
2,885,256.6298 AUD |
0.6550 USD |
0.6519 USD |
0.6565 USD |
0.6526 USD |
| 2025-11-16 |
0.6554 USD |
585,514.5050 AUD |
0.6550 USD |
0.6531 USD |
0.6586 USD |
0.6548 USD |
| 2025-11-15 |
0.6562 USD |
910,773.6206 AUD |
0.6548 USD |
0.6533 USD |
0.6660 USD |
0.6563 USD |
| 2025-11-14 |
0.6536 USD |
4,856,157.4664 AUD |
0.6529 USD |
0.6500 USD |
0.6576 USD |
0.6529 USD |
| 2025-11-13 |
0.6548 USD |
4,870,285.3810 AUD |
0.6532 USD |
0.6500 USD |
0.6606 USD |
0.6528 USD |
| 2025-11-12 |
0.6539 USD |
1,082,159.0383 AUD |
0.6531 USD |
0.6528 USD |
0.6556 USD |
0.6536 USD |
| 2025-11-11 |
0.6538 USD |
1,579,113.8675 AUD |
0.6531 USD |
0.6522 USD |
0.6593 USD |
0.6529 USD |
| 2025-11-10 |
0.6529 USD |
1,219,801.0220 AUD |
0.6516 USD |
0.6505 USD |
0.6550 USD |
0.6535 USD |
| 2025-11-09 |
0.6539 USD |
772,363.2612 AUD |
0.6522 USD |
0.6495 USD |
0.6625 USD |
0.6521 USD |
| 2025-11-08 |
0.6518 USD |
643,561.4301 AUD |
0.6523 USD |
0.6494 USD |
0.6554 USD |
0.6526 USD |
| 2025-11-07 |
0.6496 USD |
3,403,060.7706 AUD |
0.6491 USD |
0.6470 USD |
0.6700 USD |
0.6522 USD |
| 2025-11-06 |
0.6511 USD |
3,282,901.3491 AUD |
0.6507 USD |
0.6470 USD |
0.6541 USD |
0.6484 USD |
| 2025-11-05 |
0.6498 USD |
3,496,742.2515 AUD |
0.6503 USD |
0.6477 USD |
0.6542 USD |
0.6480 USD |
| 2025-11-04 |
0.6529 USD |
3,895,870.7443 AUD |
0.6543 USD |
0.6497 USD |
0.6850 USD |
0.6497 USD |
| 2025-11-03 |
0.6558 USD |
1,291,660.8541 AUD |
0.6552 USD |
0.6543 USD |
0.6572 USD |
0.6556 USD |
| 2025-11-02 |
0.6551 USD |
753,258.9947 AUD |
0.6539 USD |
0.6539 USD |
0.6573 USD |
0.6546 USD |
| 2025-11-01 |
0.6545 USD |
810,232.5673 AUD |
0.6543 USD |
0.6539 USD |
0.6559 USD |
0.6545 USD |
| 2025-10-31 |
0.6542 USD |
1,220,972.1505 AUD |
0.6557 USD |
0.6530 USD |
0.6564 USD |
0.6545 USD |
| 2025-10-30 |
0.6571 USD |
1,957,912.9204 AUD |
0.6580 USD |
0.6538 USD |
0.6604 USD |
0.6555 USD |
| 2025-10-29 |
0.6600 USD |
1,421,829.0043 AUD |
0.6588 USD |
0.6584 USD |
0.6624 USD |
0.6606 USD |
| 2025-10-28 |
0.6557 USD |
1,781,082.0191 AUD |
0.6564 USD |
0.6500 USD |
0.6598 USD |
0.6579 USD |
| 2025-10-27 |
0.6546 USD |
1,393,204.6658 AUD |
0.6545 USD |
0.6527 USD |
0.6567 USD |
0.6560 USD |
| 2025-10-26 |
0.6516 USD |
599,439.1077 AUD |
0.6523 USD |
0.6502 USD |
0.6525 USD |
0.6514 USD |