Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
0.6610 USD |
1,468,199.0431 AUD |
0.6600 USD |
0.6586 USD |
0.6639 USD |
0.6625 USD |
| 2024-05-23 |
0.6626 USD |
1,042,735.0791 AUD |
0.6621 USD |
0.6600 USD |
0.6652 USD |
0.6606 USD |
| 2024-05-22 |
0.6669 USD |
2,584,246.3521 AUD |
0.6679 USD |
0.6614 USD |
0.6712 USD |
0.6623 USD |
| 2024-05-21 |
0.6684 USD |
2,731,395.7520 AUD |
0.6702 USD |
0.6657 USD |
0.6721 USD |
0.6682 USD |
| 2024-05-20 |
0.6689 USD |
1,689,857.8559 AUD |
0.6710 USD |
0.6632 USD |
0.6722 USD |
0.6684 USD |
| 2024-05-19 |
0.6702 USD |
445,698.5526 AUD |
0.6690 USD |
0.6681 USD |
0.6718 USD |
0.6706 USD |
| 2024-05-18 |
0.6696 USD |
640,672.0601 AUD |
0.6689 USD |
0.6681 USD |
0.6711 USD |
0.6687 USD |
| 2024-05-17 |
0.6667 USD |
1,291,493.9710 AUD |
0.6681 USD |
0.6644 USD |
0.6701 USD |
0.6694 USD |
| 2024-05-16 |
0.6678 USD |
1,458,229.5902 AUD |
0.6686 USD |
0.6646 USD |
0.6710 USD |
0.6681 USD |
| 2024-05-15 |
0.6643 USD |
1,362,670.9501 AUD |
0.6620 USD |
0.6618 USD |
0.6691 USD |
0.6682 USD |
| 2024-05-14 |
0.6608 USD |
740,919.7618 AUD |
0.6607 USD |
0.6590 USD |
0.6629 USD |
0.6619 USD |
| 2024-05-13 |
0.6603 USD |
1,592,115.9532 AUD |
0.6606 USD |
0.6580 USD |
0.6624 USD |
0.6604 USD |
| 2024-05-12 |
0.6596 USD |
563,794.7835 AUD |
0.6590 USD |
0.6576 USD |
0.6614 USD |
0.6600 USD |
| 2024-05-11 |
0.6590 USD |
155,942.0886 AUD |
0.6604 USD |
0.6580 USD |
0.6607 USD |
0.6590 USD |
| 2024-05-10 |
0.6611 USD |
990,291.8192 AUD |
0.6613 USD |
0.6594 USD |
0.6648 USD |
0.6601 USD |
| 2024-05-09 |
0.6588 USD |
1,269,303.5647 AUD |
0.6583 USD |
0.6559 USD |
0.6625 USD |
0.6618 USD |
| 2024-05-08 |
0.6574 USD |
1,963,562.4309 AUD |
0.6582 USD |
0.6551 USD |
0.6600 USD |
0.6587 USD |
| 2024-05-07 |
0.6600 USD |
1,863,700.6659 AUD |
0.6618 USD |
0.6356 USD |
0.6645 USD |
0.6594 USD |
| 2024-05-06 |
0.6614 USD |
1,812,716.4287 AUD |
0.6596 USD |
0.6590 USD |
0.6632 USD |
0.6613 USD |
| 2024-05-05 |
0.6594 USD |
413,753.3906 AUD |
0.6595 USD |
0.6581 USD |
0.6606 USD |
0.6599 USD |
| 2024-05-04 |
0.6588 USD |
627,695.2585 AUD |
0.6596 USD |
0.6575 USD |
0.6612 USD |
0.6575 USD |
| 2024-05-03 |
0.6590 USD |
1,155,035.8764 AUD |
0.6563 USD |
0.6547 USD |
0.6619 USD |
0.6596 USD |
| 2024-05-02 |
0.6521 USD |
1,198,064.8572 AUD |
0.6508 USD |
0.6493 USD |
0.6570 USD |
0.6564 USD |
| 2024-05-01 |
0.6475 USD |
2,515,284.5312 AUD |
0.6467 USD |
0.6456 USD |
0.6525 USD |
0.6502 USD |
| 2024-04-30 |
0.6507 USD |
2,684,771.6565 AUD |
0.6560 USD |
0.6452 USD |
0.6561 USD |
0.6457 USD |
| 2024-04-29 |
0.6552 USD |
2,713,339.4985 AUD |
0.6529 USD |
0.6523 USD |
0.6578 USD |
0.6565 USD |
| 2024-04-28 |
0.6516 USD |
512,459.5219 AUD |
0.6522 USD |
0.6508 USD |
0.6527 USD |
0.6514 USD |
| 2024-04-27 |
0.6515 USD |
598,363.9879 AUD |
0.6525 USD |
0.6504 USD |
0.6529 USD |
0.6522 USD |
| 2024-04-26 |
0.6525 USD |
2,553,252.3499 AUD |
0.6514 USD |
0.6502 USD |
0.6550 USD |
0.6514 USD |
| 2024-04-25 |
0.6509 USD |
1,126,489.4370 AUD |
0.6491 USD |
0.6472 USD |
0.6530 USD |
0.6511 USD |
| 2024-04-24 |
0.6509 USD |
2,844,143.6021 AUD |
0.6483 USD |
0.6476 USD |
0.6530 USD |
0.6492 USD |
| 2024-04-23 |
0.6457 USD |
1,499,001.9645 AUD |
0.6454 USD |
0.6431 USD |
0.6491 USD |
0.6483 USD |
| 2024-04-22 |
0.6438 USD |
1,674,844.4024 AUD |
0.6419 USD |
0.6419 USD |
0.6460 USD |
0.6452 USD |
| 2024-04-21 |
0.6412 USD |
672,009.2978 AUD |
0.6408 USD |
0.6405 USD |
0.6459 USD |
0.6422 USD |
| 2024-04-20 |
0.6409 USD |
710,810.2088 AUD |
0.6407 USD |
0.6405 USD |
0.6420 USD |
0.6410 USD |
| 2024-04-19 |
0.6405 USD |
1,993,464.3446 AUD |
0.6430 USD |
0.6363 USD |
0.6432 USD |
0.6410 USD |
| 2024-04-18 |
0.6437 USD |
1,476,613.7099 AUD |
0.6427 USD |
0.6409 USD |
0.6453 USD |
0.6420 USD |
| 2024-04-17 |
0.6409 USD |
3,135,818.5480 AUD |
0.6391 USD |
0.6390 USD |
0.6430 USD |
0.6412 USD |
| 2024-04-16 |
0.6405 USD |
4,259,475.3965 AUD |
0.6403 USD |
0.6380 USD |
0.6433 USD |
0.6391 USD |
| 2024-04-15 |
0.6445 USD |
3,114,903.8049 AUD |
0.6441 USD |
0.6388 USD |
0.6479 USD |
0.6411 USD |
| 2024-04-14 |
0.6354 USD |
2,752,576.8780 AUD |
0.6327 USD |
0.6286 USD |
0.6435 USD |
0.6432 USD |
| 2024-04-13 |
0.6385 USD |
2,265,478.9786 AUD |
0.6421 USD |
0.6253 USD |
0.6440 USD |
0.6368 USD |
| 2024-04-12 |
0.6481 USD |
1,987,112.7692 AUD |
0.6536 USD |
0.6415 USD |
0.6552 USD |
0.6426 USD |
| 2024-04-11 |
0.6525 USD |
1,075,175.3780 AUD |
0.6502 USD |
0.6501 USD |
0.6555 USD |
0.6537 USD |
| 2024-04-10 |
0.6570 USD |
1,155,813.8665 AUD |
0.6630 USD |
0.6500 USD |
0.6630 USD |
0.6510 USD |
| 2024-04-09 |
0.6610 USD |
858,335.6277 AUD |
0.6615 USD |
0.6595 USD |
0.6642 USD |
0.6628 USD |
| 2024-04-08 |
0.6576 USD |
2,047,981.1968 AUD |
0.6541 USD |
0.6528 USD |
0.6615 USD |
0.6610 USD |
| 2024-04-07 |
0.6547 USD |
660,374.6398 AUD |
0.6549 USD |
0.6534 USD |
0.6557 USD |
0.6546 USD |
| 2024-04-06 |
0.6552 USD |
771,409.3449 AUD |
0.6555 USD |
0.6538 USD |
0.6565 USD |
0.6555 USD |
| 2024-04-05 |
0.6551 USD |
1,940,155.8975 AUD |
0.6574 USD |
0.6521 USD |
0.6580 USD |
0.6558 USD |