Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.7054 USD |
2,201,313.0168 AUD |
0.7074 USD |
0.7009 USD |
0.7087 USD |
0.7019 USD |
| 2026-03-04 |
0.7029 USD |
2,455,319.3733 AUD |
0.7038 USD |
0.6986 USD |
0.7076 USD |
0.7048 USD |
| 2026-03-03 |
0.7084 USD |
1,318,818.1773 AUD |
0.7103 USD |
0.7038 USD |
0.7117 USD |
0.7038 USD |
| 2026-03-02 |
0.7091 USD |
3,866,054.7733 AUD |
0.7057 USD |
0.7048 USD |
0.7124 USD |
0.7077 USD |
| 2026-03-01 |
0.7101 USD |
341,011.4795 AUD |
0.7097 USD |
0.7045 USD |
0.7112 USD |
0.7104 USD |
| 2026-02-28 |
0.7104 USD |
348,714.5006 AUD |
0.7108 USD |
0.7074 USD |
0.7115 USD |
0.7100 USD |
| 2026-02-27 |
0.7112 USD |
418,032.7390 AUD |
0.7099 USD |
0.7084 USD |
0.7129 USD |
0.7101 USD |
| 2026-02-26 |
0.7114 USD |
1,984,385.0299 AUD |
0.7115 USD |
0.7069 USD |
0.7134 USD |
0.7101 USD |
| 2026-02-25 |
0.7089 USD |
3,687,061.6072 AUD |
0.7051 USD |
0.7049 USD |
0.7123 USD |
0.7114 USD |
| 2026-02-24 |
0.7058 USD |
783,486.9198 AUD |
0.7053 USD |
0.7043 USD |
0.7068 USD |
0.7062 USD |
| 2026-02-23 |
0.7070 USD |
1,454,201.5463 AUD |
0.7101 USD |
0.7049 USD |
0.7101 USD |
0.7062 USD |
| 2026-02-22 |
0.7073 USD |
215,127.7891 AUD |
0.7073 USD |
0.7059 USD |
0.7080 USD |
0.7074 USD |
| 2026-02-21 |
0.7071 USD |
386,511.2708 AUD |
0.7074 USD |
0.7062 USD |
0.7082 USD |
0.7070 USD |
| 2026-02-20 |
0.7044 USD |
809,376.0034 AUD |
0.7052 USD |
0.7015 USD |
0.7067 USD |
0.7049 USD |
| 2026-02-19 |
0.7053 USD |
987,100.2732 AUD |
0.7038 USD |
0.7036 USD |
0.7076 USD |
0.7044 USD |
| 2026-02-18 |
0.7077 USD |
4,135,844.8141 AUD |
0.7081 USD |
0.7059 USD |
0.7115 USD |
0.7071 USD |
| 2026-02-17 |
0.7068 USD |
3,370,861.4527 AUD |
0.7066 USD |
0.7038 USD |
0.7405 USD |
0.7065 USD |
| 2026-02-16 |
0.7073 USD |
324,421.9811 AUD |
0.7067 USD |
0.7065 USD |
0.7085 USD |
0.7079 USD |
| 2026-02-15 |
0.7061 USD |
722,743.3882 AUD |
0.7066 USD |
0.7042 USD |
0.7074 USD |
0.7054 USD |
| 2026-02-14 |
0.7068 USD |
172,064.8457 AUD |
0.7070 USD |
0.7063 USD |
0.7075 USD |
0.7066 USD |
| 2026-02-13 |
0.7077 USD |
830,461.7509 AUD |
0.7085 USD |
0.7044 USD |
0.7096 USD |
0.7046 USD |
| 2026-02-12 |
0.7120 USD |
3,087,610.3719 AUD |
0.7126 USD |
0.7103 USD |
0.7144 USD |
0.7125 USD |
| 2026-02-11 |
0.7105 USD |
1,673,661.7345 AUD |
0.7073 USD |
0.7072 USD |
0.7125 USD |
0.7107 USD |
| 2026-02-10 |
0.7070 USD |
1,203,929.3575 AUD |
0.7083 USD |
0.7056 USD |
0.7092 USD |
0.7070 USD |
| 2026-02-09 |
0.7048 USD |
2,801,908.9577 AUD |
0.7034 USD |
0.7010 USD |
0.7097 USD |
0.7088 USD |
| 2026-02-08 |
0.7006 USD |
680,361.7913 AUD |
0.6995 USD |
0.6984 USD |
0.7034 USD |
0.7034 USD |
| 2026-02-07 |
0.6993 USD |
709,032.8609 AUD |
0.6987 USD |
0.6979 USD |
0.7012 USD |
0.6998 USD |
| 2026-02-06 |
0.6967 USD |
2,377,976.2619 AUD |
0.6916 USD |
0.6892 USD |
0.7026 USD |
0.6988 USD |
| 2026-02-05 |
0.6976 USD |
1,255,655.2475 AUD |
0.6993 USD |
0.6957 USD |
0.7007 USD |
0.6976 USD |
| 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 |