Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-14 |
0.6872 USD |
495,679.0422 AUD |
0.6860 USD |
0.6841 USD |
0.6968 USD |
0.6889 USD |
| 2022-12-13 |
0.6829 USD |
279,744.4359 AUD |
0.6770 USD |
0.6754 USD |
0.6907 USD |
0.6865 USD |
| 2022-12-12 |
0.6771 USD |
471,062.7960 AUD |
0.6782 USD |
0.6747 USD |
0.6788 USD |
0.6762 USD |
| 2022-12-11 |
0.6783 USD |
225,097.4904 AUD |
0.6782 USD |
0.6770 USD |
0.6802 USD |
0.6797 USD |
| 2022-12-10 |
0.6787 USD |
16,595.6310 AUD |
0.6798 USD |
0.6775 USD |
0.6800 USD |
0.6777 USD |
| 2022-12-09 |
0.6787 USD |
301,427.1189 AUD |
0.6777 USD |
0.6755 USD |
0.6811 USD |
0.6790 USD |
| 2022-12-08 |
0.6735 USD |
211,864.5139 AUD |
0.6728 USD |
0.6705 USD |
0.6778 USD |
0.6771 USD |
| 2022-12-07 |
0.6694 USD |
306,731.2043 AUD |
0.6704 USD |
0.6667 USD |
0.6743 USD |
0.6729 USD |
| 2022-12-06 |
0.6780 USD |
655,672.5036 AUD |
0.6704 USD |
0.6686 USD |
0.6856 USD |
0.6691 USD |
| 2022-12-05 |
0.6802 USD |
821,437.1067 AUD |
0.6810 USD |
0.6685 USD |
0.6854 USD |
0.6700 USD |
| 2022-12-04 |
0.6792 USD |
67,306.7537 AUD |
0.6779 USD |
0.6777 USD |
0.6805 USD |
0.6785 USD |
| 2022-12-03 |
0.6780 USD |
79,798.1335 AUD |
0.6795 USD |
0.6750 USD |
0.6799 USD |
0.6780 USD |
| 2022-12-02 |
0.6786 USD |
169,134.6692 AUD |
0.6791 USD |
0.6742 USD |
0.6825 USD |
0.6796 USD |
| 2022-12-01 |
0.6806 USD |
397,179.7905 AUD |
0.6794 USD |
0.6787 USD |
0.6832 USD |
0.6789 USD |
| 2022-11-30 |
0.6712 USD |
240,067.7237 AUD |
0.6683 USD |
0.6674 USD |
0.6794 USD |
0.6786 USD |
| 2022-11-29 |
0.6702 USD |
644,005.1797 AUD |
0.6647 USD |
0.6621 USD |
0.6738 USD |
0.6676 USD |
| 2022-11-28 |
0.6666 USD |
64,309.9239 AUD |
0.6702 USD |
0.6626 USD |
0.6722 USD |
0.6648 USD |
| 2022-11-27 |
0.6732 USD |
32,112.4305 AUD |
0.6731 USD |
0.6709 USD |
0.6746 USD |
0.6709 USD |
| 2022-11-26 |
0.6730 USD |
74,616.0251 AUD |
0.6742 USD |
0.6724 USD |
0.6748 USD |
0.6746 USD |
| 2022-11-25 |
0.6746 USD |
173,225.8461 AUD |
0.6763 USD |
0.6699 USD |
0.6780 USD |
0.6743 USD |
| 2022-11-24 |
0.6753 USD |
163,067.7051 AUD |
0.6746 USD |
0.6730 USD |
0.6785 USD |
0.6785 USD |
| 2022-11-23 |
0.6666 USD |
721,873.2024 AUD |
0.6650 USD |
0.6635 USD |
0.6748 USD |
0.6730 USD |
| 2022-11-22 |
0.6635 USD |
2,374,107.3133 AUD |
0.6619 USD |
0.6610 USD |
0.6684 USD |
0.6643 USD |
| 2022-11-21 |
0.6625 USD |
719,497.2051 AUD |
0.6683 USD |
0.6544 USD |
0.6693 USD |
0.6620 USD |
| 2022-11-20 |
0.6671 USD |
130,930.5878 AUD |
0.6671 USD |
0.6660 USD |
0.6690 USD |
0.6669 USD |
| 2022-11-19 |
0.6677 USD |
307,688.2611 AUD |
0.6686 USD |
0.6617 USD |
0.6704 USD |
0.6673 USD |
| 2022-11-18 |
0.6764 USD |
1,897,326.3828 AUD |
0.6714 USD |
0.6667 USD |
0.6877 USD |
0.6684 USD |
| 2022-11-17 |
0.6726 USD |
2,307,991.3966 AUD |
0.6738 USD |
0.6650 USD |
0.6859 USD |
0.6725 USD |
| 2022-11-16 |
0.6758 USD |
455,411.9753 AUD |
0.6776 USD |
0.6707 USD |
0.6798 USD |
0.6737 USD |
| 2022-11-15 |
0.6749 USD |
535,701.2394 AUD |
0.6712 USD |
0.6701 USD |
0.6808 USD |
0.6768 USD |
| 2022-11-14 |
0.6719 USD |
867,186.2632 AUD |
0.6719 USD |
0.6676 USD |
0.6917 USD |
0.6718 USD |
| 2022-11-13 |
0.6727 USD |
584,439.1047 AUD |
0.6722 USD |
0.6698 USD |
0.6768 USD |
0.6705 USD |
| 2022-11-12 |
0.6723 USD |
511,148.6073 AUD |
0.6710 USD |
0.6678 USD |
0.6854 USD |
0.6719 USD |
| 2022-11-11 |
0.6653 USD |
1,006,227.4868 AUD |
0.6602 USD |
0.6571 USD |
0.6791 USD |
0.6712 USD |
| 2022-11-10 |
0.6445 USD |
1,059,659.9686 AUD |
0.6430 USD |
0.6350 USD |
0.6613 USD |
0.6613 USD |
| 2022-11-09 |
0.6447 USD |
1,886,332.8570 AUD |
0.6491 USD |
0.6382 USD |
0.6574 USD |
0.6413 USD |
| 2022-11-08 |
0.6484 USD |
1,596,654.9409 AUD |
0.6471 USD |
0.6302 USD |
0.6669 USD |
0.6482 USD |
| 2022-11-07 |
0.6496 USD |
855,732.3822 AUD |
0.6438 USD |
0.6397 USD |
0.6664 USD |
0.6488 USD |
| 2022-11-06 |
0.6438 USD |
227,119.7764 AUD |
0.6465 USD |
0.6410 USD |
0.6466 USD |
0.6421 USD |
| 2022-11-05 |
0.6462 USD |
48,552.3260 AUD |
0.6456 USD |
0.6451 USD |
0.6470 USD |
0.6466 USD |
| 2022-11-04 |
0.6390 USD |
412,714.3010 AUD |
0.6288 USD |
0.6283 USD |
0.6477 USD |
0.6464 USD |
| 2022-11-03 |
0.6302 USD |
496,414.3837 AUD |
0.6337 USD |
0.6261 USD |
0.6370 USD |
0.6289 USD |
| 2022-11-02 |
0.6426 USD |
470,434.9650 AUD |
0.6393 USD |
0.6329 USD |
0.6698 USD |
0.6358 USD |
| 2022-11-01 |
0.6419 USD |
288,770.2843 AUD |
0.6403 USD |
0.6383 USD |
0.6457 USD |
0.6394 USD |
| 2022-10-31 |
0.6388 USD |
384,767.1747 AUD |
0.6403 USD |
0.6366 USD |
0.6425 USD |
0.6405 USD |
| 2022-10-30 |
0.6402 USD |
145,742.1341 AUD |
0.6411 USD |
0.6390 USD |
0.6421 USD |
0.6403 USD |
| 2022-10-29 |
0.6406 USD |
146,969.9723 AUD |
0.6404 USD |
0.6394 USD |
0.6415 USD |
0.6413 USD |
| 2022-10-28 |
0.6428 USD |
186,744.4102 AUD |
0.6453 USD |
0.6391 USD |
0.6476 USD |
0.6406 USD |
| 2022-10-27 |
0.6475 USD |
202,665.4317 AUD |
0.6490 USD |
0.6432 USD |
0.6516 USD |
0.6449 USD |
| 2022-10-26 |
0.6455 USD |
411,699.2576 AUD |
0.6377 USD |
0.6369 USD |
0.6505 USD |
0.6493 USD |