Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-25 |
0.6367 USD |
170,094.3043 AUD |
0.6327 USD |
0.6305 USD |
0.6404 USD |
0.6378 USD |
| 2022-10-24 |
0.6320 USD |
213,415.0611 AUD |
0.6375 USD |
0.6279 USD |
0.6375 USD |
0.6312 USD |
| 2022-10-23 |
0.6384 USD |
278,558.6590 AUD |
0.6371 USD |
0.6358 USD |
0.6402 USD |
0.6372 USD |
| 2022-10-22 |
0.6363 USD |
165,995.7309 AUD |
0.6368 USD |
0.6355 USD |
0.6372 USD |
0.6369 USD |
| 2022-10-21 |
0.6290 USD |
482,762.7735 AUD |
0.6274 USD |
0.6209 USD |
0.6385 USD |
0.6369 USD |
| 2022-10-20 |
0.6286 USD |
313,617.3495 AUD |
0.6262 USD |
0.6235 USD |
0.6346 USD |
0.6274 USD |
| 2022-10-19 |
0.6297 USD |
187,648.2245 AUD |
0.6326 USD |
0.6261 USD |
0.6330 USD |
0.6268 USD |
| 2022-10-18 |
0.6327 USD |
712,487.1024 AUD |
0.6299 USD |
0.6281 USD |
0.6750 USD |
0.6309 USD |
| 2022-10-17 |
0.6276 USD |
406,224.2243 AUD |
0.6240 USD |
0.6226 USD |
0.6422 USD |
0.6292 USD |
| 2022-10-16 |
0.6215 USD |
100,563.8755 AUD |
0.6207 USD |
0.6202 USD |
0.6242 USD |
0.6232 USD |
| 2022-10-15 |
0.6208 USD |
107,784.4949 AUD |
0.6208 USD |
0.6193 USD |
0.6240 USD |
0.6203 USD |
| 2022-10-14 |
0.6262 USD |
423,194.8574 AUD |
0.6304 USD |
0.6204 USD |
0.6355 USD |
0.6211 USD |
| 2022-10-13 |
0.6278 USD |
923,153.7502 AUD |
0.6275 USD |
0.6183 USD |
0.6510 USD |
0.6302 USD |
| 2022-10-12 |
0.6262 USD |
136,009.6938 AUD |
0.6265 USD |
0.6242 USD |
0.6292 USD |
0.6273 USD |
| 2022-10-11 |
0.6262 USD |
334,594.6170 AUD |
0.6288 USD |
0.6170 USD |
0.6325 USD |
0.6265 USD |
| 2022-10-10 |
0.6301 USD |
715,579.9233 AUD |
0.6390 USD |
0.6271 USD |
0.6390 USD |
0.6294 USD |
| 2022-10-09 |
0.6408 USD |
2,227,490.4924 AUD |
0.6373 USD |
0.6365 USD |
0.6420 USD |
0.6405 USD |
| 2022-10-08 |
0.6372 USD |
50,596.8995 AUD |
0.6363 USD |
0.6362 USD |
0.6391 USD |
0.6362 USD |
| 2022-10-07 |
0.6401 USD |
858,953.8117 AUD |
0.6401 USD |
0.6360 USD |
0.6420 USD |
0.6363 USD |
| 2022-10-06 |
0.6419 USD |
434,363.7963 AUD |
0.6511 USD |
0.6399 USD |
0.6540 USD |
0.6401 USD |
| 2022-10-05 |
0.6460 USD |
196,759.0597 AUD |
0.6512 USD |
0.6421 USD |
0.6520 USD |
0.6500 USD |
| 2022-10-04 |
0.6507 USD |
219,911.4338 AUD |
0.6498 USD |
0.6454 USD |
0.6533 USD |
0.6510 USD |
| 2022-10-03 |
0.6455 USD |
308,307.9582 AUD |
0.6420 USD |
0.6411 USD |
0.6517 USD |
0.6504 USD |