Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
0.6808 USD |
164,115.1990 AUD |
0.6805 USD |
0.6794 USD |
0.6822 USD |
0.6817 USD |
| 2024-09-21 |
0.6803 USD |
192,770.8074 AUD |
0.6799 USD |
0.6793 USD |
0.6815 USD |
0.6812 USD |
| 2024-09-20 |
0.6808 USD |
899,463.3129 AUD |
0.6809 USD |
0.6781 USD |
0.6831 USD |
0.6806 USD |
| 2024-09-19 |
0.6800 USD |
431,395.5671 AUD |
0.6769 USD |
0.6739 USD |
0.6839 USD |
0.6803 USD |
| 2024-09-18 |
0.6769 USD |
1,106,177.3535 AUD |
0.6746 USD |
0.6746 USD |
0.6800 USD |
0.6762 USD |
| 2024-09-17 |
0.6753 USD |
336,100.2146 AUD |
0.6742 USD |
0.6733 USD |
0.6762 USD |
0.6747 USD |
| 2024-09-16 |
0.6725 USD |
557,133.6613 AUD |
0.6715 USD |
0.6711 USD |
0.6756 USD |
0.6750 USD |
| 2024-09-15 |
0.6713 USD |
606,301.7639 AUD |
0.6706 USD |
0.6702 USD |
0.6741 USD |
0.6715 USD |
| 2024-09-14 |
0.6711 USD |
201,556.9077 AUD |
0.6702 USD |
0.6696 USD |
0.6725 USD |
0.6705 USD |
| 2024-09-13 |
0.6709 USD |
160,426.8572 AUD |
0.6729 USD |
0.6690 USD |
0.6733 USD |
0.6707 USD |
| 2024-09-12 |
0.6683 USD |
225,578.1293 AUD |
0.6680 USD |
0.6664 USD |
0.6727 USD |
0.6722 USD |
| 2024-09-11 |
0.6659 USD |
515,547.1035 AUD |
0.6644 USD |
0.6622 USD |
0.6677 USD |
0.6676 USD |
| 2024-09-10 |
0.6662 USD |
160,816.9353 AUD |
0.6649 USD |
0.6642 USD |
0.6679 USD |
0.6657 USD |
| 2024-09-09 |
0.6665 USD |
723,002.7502 AUD |
0.6660 USD |
0.6641 USD |
0.6696 USD |
0.6661 USD |
| 2024-09-08 |
0.6648 USD |
158,192.0300 AUD |
0.6651 USD |
0.6633 USD |
0.6662 USD |
0.6650 USD |
| 2024-09-07 |
0.6646 USD |
333,698.5035 AUD |
0.6651 USD |
0.6635 USD |
0.6656 USD |
0.6650 USD |
| 2024-09-06 |
0.6729 USD |
1,069,909.1351 AUD |
0.6735 USD |
0.6649 USD |
0.6767 USD |
0.6659 USD |
| 2024-09-05 |
0.6725 USD |
718,774.9666 AUD |
0.6715 USD |
0.6709 USD |
0.6736 USD |
0.6735 USD |
| 2024-09-04 |
0.6707 USD |
518,535.6217 AUD |
0.6712 USD |
0.6683 USD |
0.6743 USD |
0.6711 USD |
| 2024-09-03 |
0.6735 USD |
1,105,199.4879 AUD |
0.6783 USD |
0.6704 USD |
0.6786 USD |
0.6708 USD |
| 2024-09-02 |
0.6771 USD |
959,632.0872 AUD |
0.6747 USD |
0.6744 USD |
0.6785 USD |
0.6785 USD |
| 2024-09-01 |
0.6748 USD |
225,028.8757 AUD |
0.6751 USD |
0.6740 USD |
0.6760 USD |
0.6744 USD |
| 2024-08-31 |
0.6749 USD |
94,571.7234 AUD |
0.6759 USD |
0.6744 USD |
0.6760 USD |
0.6749 USD |
| 2024-08-30 |
0.6779 USD |
647,446.8794 AUD |
0.6784 USD |
0.6745 USD |
0.6808 USD |
0.6755 USD |
| 2024-08-29 |
0.6799 USD |
1,977,038.5357 AUD |
0.6773 USD |
0.6745 USD |
0.6861 USD |
0.6787 USD |
| 2024-08-28 |
0.6781 USD |
1,756,796.1132 AUD |
0.6770 USD |
0.6753 USD |
0.6815 USD |
0.6767 USD |
| 2024-08-27 |
0.6773 USD |
653,574.1502 AUD |
0.6772 USD |
0.6755 USD |
0.6789 USD |
0.6774 USD |
| 2024-08-26 |
0.6780 USD |
631,790.5893 AUD |
0.6791 USD |
0.6762 USD |
0.6801 USD |
0.6767 USD |
| 2024-08-25 |
0.6799 USD |
329,121.7346 AUD |
0.6798 USD |
0.6785 USD |
0.6823 USD |
0.6802 USD |
| 2024-08-24 |
0.6794 USD |
961,630.4058 AUD |
0.6787 USD |
0.6778 USD |
0.6809 USD |
0.6799 USD |
| 2024-08-23 |
0.6733 USD |
858,768.8143 AUD |
0.6711 USD |
0.6701 USD |
0.6790 USD |
0.6789 USD |
| 2024-08-22 |
0.6728 USD |
374,050.8776 AUD |
0.6746 USD |
0.6697 USD |
0.6757 USD |
0.6700 USD |
| 2024-08-21 |
0.6739 USD |
656,664.6371 AUD |
0.6741 USD |
0.6720 USD |
0.6754 USD |
0.6742 USD |
| 2024-08-20 |
0.6729 USD |
365,852.1611 AUD |
0.6737 USD |
0.6712 USD |
0.6746 USD |
0.6743 USD |
| 2024-08-19 |
0.6704 USD |
688,944.5734 AUD |
0.6667 USD |
0.6667 USD |
0.6741 USD |
0.6731 USD |
| 2024-08-18 |
0.6671 USD |
684,797.2066 AUD |
0.6662 USD |
0.6652 USD |
0.6686 USD |
0.6666 USD |
| 2024-08-17 |
0.6658 USD |
175,544.6992 AUD |
0.6657 USD |
0.6651 USD |
0.6668 USD |
0.6661 USD |
| 2024-08-16 |
0.6628 USD |
1,507,501.0441 AUD |
0.6605 USD |
0.6605 USD |
0.6663 USD |
0.6660 USD |
| 2024-08-15 |
0.6615 USD |
1,033,486.7724 AUD |
0.6589 USD |
0.6573 USD |
0.6632 USD |
0.6617 USD |
| 2024-08-14 |
0.6625 USD |
418,280.9319 AUD |
0.6636 USD |
0.6590 USD |
0.6644 USD |
0.6594 USD |
| 2024-08-13 |
0.6597 USD |
941,474.4424 AUD |
0.6582 USD |
0.6573 USD |
0.6639 USD |
0.6631 USD |
| 2024-08-12 |
0.6587 USD |
918,339.0801 AUD |
0.6555 USD |
0.6555 USD |
0.6604 USD |
0.6585 USD |
| 2024-08-11 |
0.6563 USD |
444,584.8275 AUD |
0.6564 USD |
0.6553 USD |
0.6570 USD |
0.6558 USD |
| 2024-08-10 |
0.6562 USD |
203,602.6201 AUD |
0.6571 USD |
0.6557 USD |
0.6573 USD |
0.6559 USD |
| 2024-08-09 |
0.6583 USD |
1,157,411.2546 AUD |
0.6587 USD |
0.6560 USD |
0.6607 USD |
0.6571 USD |
| 2024-08-08 |
0.6557 USD |
1,310,271.1314 AUD |
0.6511 USD |
0.6505 USD |
0.6593 USD |
0.6590 USD |
| 2024-08-07 |
0.6543 USD |
847,803.6036 AUD |
0.6501 USD |
0.6497 USD |
0.6570 USD |
0.6511 USD |
| 2024-08-06 |
0.6492 USD |
2,958,427.1990 AUD |
0.6500 USD |
0.6462 USD |
0.6529 USD |
0.6505 USD |
| 2024-08-05 |
0.6453 USD |
6,574,906.0936 AUD |
0.6485 USD |
0.6359 USD |
0.6496 USD |
0.6480 USD |
| 2024-08-04 |
0.6494 USD |
650,123.7997 AUD |
0.6500 USD |
0.6479 USD |
0.6503 USD |
0.6490 USD |