Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-16 |
0.6633 USD |
849,279.6538 AUD |
0.6636 USD |
0.6612 USD |
0.6659 USD |
0.6649 USD |
| 2025-12-15 |
0.6645 USD |
1,800,455.0536 AUD |
0.6650 USD |
0.6626 USD |
0.6654 USD |
0.6635 USD |
| 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 |