Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.6516 USD |
599,439.1077 AUD |
0.6523 USD |
0.6502 USD |
0.6525 USD |
0.6514 USD |
| 2025-10-25 |
0.6515 USD |
568,250.5063 AUD |
0.6505 USD |
0.6502 USD |
0.6530 USD |
0.6521 USD |
| 2025-10-24 |
0.6503 USD |
886,330.3193 AUD |
0.6507 USD |
0.6489 USD |
0.6526 USD |
0.6511 USD |
| 2025-10-23 |
0.6495 USD |
453,470.1680 AUD |
0.6491 USD |
0.6478 USD |
0.6518 USD |
0.6506 USD |
| 2025-10-22 |
0.6497 USD |
911,329.5242 AUD |
0.6496 USD |
0.6479 USD |
0.6515 USD |
0.6493 USD |
| 2025-10-21 |
0.6502 USD |
1,223,308.8336 AUD |
0.6512 USD |
0.6473 USD |
0.6527 USD |
0.6507 USD |
| 2025-10-20 |
0.6504 USD |
3,079,997.3307 AUD |
0.6509 USD |
0.6463 USD |
0.6525 USD |
0.6500 USD |
| 2025-10-19 |
0.6499 USD |
434,861.7217 AUD |
0.6494 USD |
0.6483 USD |
0.6517 USD |
0.6493 USD |
| 2025-10-18 |
0.6498 USD |
755,246.6471 AUD |
0.6489 USD |
0.6481 USD |
0.6522 USD |
0.6494 USD |
| 2025-10-17 |
0.6485 USD |
4,713,866.1662 AUD |
0.6481 USD |
0.6442 USD |
0.6516 USD |
0.6493 USD |
| 2025-10-16 |
0.6495 USD |
2,019,618.6663 AUD |
0.6511 USD |
0.6468 USD |
0.6522 USD |
0.6481 USD |
| 2025-10-15 |
0.6511 USD |
6,604,961.8640 AUD |
0.6486 USD |
0.6484 USD |
0.6544 USD |
0.6513 USD |
| 2025-10-14 |
0.6472 USD |
6,953,252.5975 AUD |
0.6508 USD |
0.6435 USD |
0.6522 USD |
0.6489 USD |
| 2025-10-13 |
0.6515 USD |
11,970,793.7831 AUD |
0.6492 USD |
0.6492 USD |
0.6536 USD |
0.6512 USD |
| 2025-10-12 |
0.6447 USD |
3,938,858.7674 AUD |
0.6441 USD |
0.6410 USD |
0.6517 USD |
0.6449 USD |
| 2025-10-11 |
0.6434 USD |
9,558,771.4636 AUD |
0.6413 USD |
0.6350 USD |
0.6475 USD |
0.6429 USD |
| 2025-10-10 |
0.6551 USD |
2,057,302.7387 AUD |
0.6570 USD |
0.6480 USD |
0.6587 USD |
0.6495 USD |
| 2025-10-09 |
0.6587 USD |
2,673,784.5753 AUD |
0.6596 USD |
0.6551 USD |
0.6619 USD |
0.6552 USD |
| 2025-10-08 |
0.6572 USD |
1,402,264.9133 AUD |
0.6588 USD |
0.6554 USD |
0.6597 USD |
0.6590 USD |
| 2025-10-07 |
0.6613 USD |
4,267,627.9673 AUD |
0.6651 USD |
0.6565 USD |
0.6657 USD |
0.6591 USD |
| 2025-10-06 |
0.6633 USD |
1,480,133.5787 AUD |
0.6635 USD |
0.6611 USD |
0.6810 USD |
0.6644 USD |
| 2025-10-05 |
0.6648 USD |
887,615.8616 AUD |
0.6636 USD |
0.6627 USD |
0.6750 USD |
0.6635 USD |
| 2025-10-04 |
0.6623 USD |
599,821.5692 AUD |
0.6622 USD |
0.6608 USD |
0.6658 USD |
0.6628 USD |
| 2025-10-03 |
0.6614 USD |
2,288,484.8258 AUD |
0.6608 USD |
0.6580 USD |
0.6641 USD |
0.6624 USD |
| 2025-10-02 |
0.6616 USD |
2,129,723.0353 AUD |
0.6621 USD |
0.6586 USD |
0.6635 USD |
0.6606 USD |
| 2025-10-01 |
0.6606 USD |
1,158,615.4713 AUD |
0.6612 USD |
0.6589 USD |
0.6622 USD |
0.6617 USD |
| 2025-09-30 |
0.6599 USD |
646,180.6593 AUD |
0.6571 USD |
0.6569 USD |
0.6624 USD |
0.6618 USD |
| 2025-09-29 |
0.6564 USD |
649,303.9843 AUD |
0.6550 USD |
0.6547 USD |
0.6590 USD |
0.6564 USD |
| 2025-09-28 |
0.6538 USD |
272,142.3383 AUD |
0.6545 USD |
0.6526 USD |
0.6546 USD |
0.6530 USD |
| 2025-09-27 |
0.6547 USD |
669,803.0406 AUD |
0.6541 USD |
0.6534 USD |
0.6588 USD |
0.6535 USD |
| 2025-09-26 |
0.6544 USD |
979,112.1242 AUD |
0.6538 USD |
0.6522 USD |
0.6600 USD |
0.6543 USD |
| 2025-09-25 |
0.6584 USD |
1,495,933.1153 AUD |
0.6587 USD |
0.6545 USD |
0.6603 USD |
0.6548 USD |
| 2025-09-24 |
0.6605 USD |
3,029,106.1421 AUD |
0.6590 USD |
0.6583 USD |
0.6628 USD |
0.6592 USD |
| 2025-09-23 |
0.6594 USD |
2,005,009.6643 AUD |
0.6596 USD |
0.6579 USD |
0.6610 USD |
0.6587 USD |
| 2025-09-22 |
0.6585 USD |
3,577,089.9745 AUD |
0.6586 USD |
0.6562 USD |
0.6599 USD |
0.6579 USD |
| 2025-09-21 |
0.6585 USD |
456,600.3578 AUD |
0.6584 USD |
0.6580 USD |
0.6592 USD |
0.6585 USD |
| 2025-09-20 |
0.6592 USD |
372,518.0762 AUD |
0.6595 USD |
0.6581 USD |
0.6613 USD |
0.6584 USD |
| 2025-09-19 |
0.6605 USD |
1,514,274.4979 AUD |
0.6617 USD |
0.6588 USD |
0.6625 USD |
0.6597 USD |
| 2025-09-18 |
0.6639 USD |
3,046,701.4500 AUD |
0.6643 USD |
0.6607 USD |
0.6664 USD |
0.6616 USD |
| 2025-09-17 |
0.6671 USD |
1,062,123.7242 AUD |
0.6693 USD |
0.6638 USD |
0.6701 USD |
0.6653 USD |
| 2025-09-16 |
0.6666 USD |
425,862.4672 AUD |
0.6671 USD |
0.6659 USD |
0.6678 USD |
0.6667 USD |
| 2025-09-15 |
0.6661 USD |
1,615,540.9251 AUD |
0.6661 USD |
0.6651 USD |
0.6670 USD |
0.6667 USD |
| 2025-09-14 |
0.6656 USD |
622,381.9750 AUD |
0.6650 USD |
0.6642 USD |
0.6672 USD |
0.6659 USD |
| 2025-09-13 |
0.6651 USD |
882,363.0652 AUD |
0.6640 USD |
0.6630 USD |
0.6710 USD |
0.6657 USD |
| 2025-09-12 |
0.6652 USD |
823,300.9146 AUD |
0.6660 USD |
0.6626 USD |
0.6669 USD |
0.6639 USD |
| 2025-09-11 |
0.6614 USD |
1,956,699.4336 AUD |
0.6615 USD |
0.6596 USD |
0.6664 USD |
0.6660 USD |
| 2025-09-10 |
0.6602 USD |
1,593,989.7899 AUD |
0.6575 USD |
0.6574 USD |
0.6636 USD |
0.6614 USD |
| 2025-09-09 |
0.6601 USD |
851,657.6166 AUD |
0.6594 USD |
0.6579 USD |
0.6620 USD |
0.6582 USD |
| 2025-09-08 |
0.6571 USD |
1,457,287.7815 AUD |
0.6551 USD |
0.6537 USD |
0.6601 USD |
0.6586 USD |
| 2025-09-07 |
0.6548 USD |
332,923.4644 AUD |
0.6551 USD |
0.6537 USD |
0.6552 USD |
0.6550 USD |