Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
0.6396 USD |
332,211.9761 AUD |
0.6396 USD |
0.6373 USD |
0.6410 USD |
0.6408 USD |
| 2022-10-01 |
0.6404 USD |
178,204.9419 AUD |
0.6394 USD |
0.6386 USD |
0.6473 USD |
0.6394 USD |
| 2022-09-30 |
0.6485 USD |
400,634.1150 AUD |
0.6502 USD |
0.6381 USD |
0.6728 USD |
0.6390 USD |
| 2022-09-29 |
0.6470 USD |
204,677.8081 AUD |
0.6498 USD |
0.6437 USD |
0.6498 USD |
0.6496 USD |
| 2022-09-28 |
0.6419 USD |
274,831.4133 AUD |
0.6427 USD |
0.6360 USD |
0.6520 USD |
0.6515 USD |
| 2022-09-27 |
0.6478 USD |
213,422.2110 AUD |
0.6461 USD |
0.6413 USD |
0.6510 USD |
0.6428 USD |
| 2022-09-26 |
0.6519 USD |
341,502.4635 AUD |
0.6522 USD |
0.6442 USD |
0.6758 USD |
0.6456 USD |
| 2022-09-25 |
0.6533 USD |
134,125.0903 AUD |
0.6523 USD |
0.6511 USD |
0.6618 USD |
0.6524 USD |
| 2022-09-24 |
0.6523 USD |
99,211.2846 AUD |
0.6525 USD |
0.6510 USD |
0.6536 USD |
0.6517 USD |
| 2022-09-23 |
0.6584 USD |
337,866.3369 AUD |
0.6639 USD |
0.6512 USD |
0.6649 USD |
0.6524 USD |
| 2022-09-22 |
0.6609 USD |
279,941.9228 AUD |
0.6605 USD |
0.6570 USD |
0.6655 USD |
0.6634 USD |
| 2022-09-21 |
0.6648 USD |
477,765.6189 AUD |
0.6681 USD |
0.6594 USD |
0.6700 USD |
0.6609 USD |
| 2022-09-20 |
0.6693 USD |
179,720.8726 AUD |
0.6717 USD |
0.6655 USD |
0.6726 USD |
0.6682 USD |
| 2022-09-19 |
0.6654 USD |
710,787.7585 AUD |
0.6721 USD |
0.6474 USD |
0.6726 USD |
0.6710 USD |
| 2022-09-18 |
0.6709 USD |
160,866.1874 AUD |
0.6705 USD |
0.6691 USD |
0.6734 USD |
0.6719 USD |
| 2022-09-17 |
0.6711 USD |
74,683.8346 AUD |
0.6715 USD |
0.6698 USD |
0.6724 USD |
0.6703 USD |
| 2022-09-16 |
0.6686 USD |
387,395.1968 AUD |
0.6677 USD |
0.6636 USD |
0.6717 USD |
0.6713 USD |
| 2022-09-15 |
0.6723 USD |
254,211.2717 AUD |
0.6746 USD |
0.6676 USD |
0.6759 USD |
0.6684 USD |
| 2022-09-14 |
0.6724 USD |
139,737.8598 AUD |
0.6726 USD |
0.6693 USD |
0.6754 USD |
0.6746 USD |
| 2022-09-13 |
0.6831 USD |
677,582.6528 AUD |
0.6887 USD |
0.6720 USD |
0.6915 USD |
0.6723 USD |
| 2022-09-12 |
0.6843 USD |
208,733.2770 AUD |
0.6839 USD |
0.6733 USD |
0.6888 USD |
0.6870 USD |
| 2022-09-11 |
0.6826 USD |
168,402.1735 AUD |
0.6829 USD |
0.6811 USD |
0.6842 USD |
0.6837 USD |
| 2022-09-10 |
0.6830 USD |
215,624.6085 AUD |
0.6848 USD |
0.6818 USD |
0.6852 USD |
0.6828 USD |
| 2022-09-09 |
0.6891 USD |
835,811.1966 AUD |
0.6756 USD |
0.6719 USD |
0.7105 USD |
0.6845 USD |
| 2022-09-08 |
0.6730 USD |
482,968.6805 AUD |
0.6748 USD |
0.6702 USD |
0.6759 USD |
0.6751 USD |
| 2022-09-07 |
0.6676 USD |
338,894.8577 AUD |
0.6724 USD |
0.6425 USD |
0.6766 USD |
0.6760 USD |
| 2022-09-06 |
0.6771 USD |
168,662.3949 AUD |
0.6804 USD |
0.6710 USD |
0.6825 USD |
0.6721 USD |
| 2022-09-05 |
0.6781 USD |
82,856.3777 AUD |
0.6779 USD |
0.6766 USD |
0.6801 USD |
0.6801 USD |
| 2022-09-04 |
0.6790 USD |
112,919.2913 AUD |
0.6794 USD |
0.6774 USD |
0.6814 USD |
0.6775 USD |
| 2022-09-03 |
0.6798 USD |
27,421.2345 AUD |
0.6812 USD |
0.6792 USD |
0.6812 USD |
0.6797 USD |
| 2022-09-02 |
0.6808 USD |
329,448.3267 AUD |
0.6784 USD |
0.6782 USD |
0.6848 USD |
0.6804 USD |
| 2022-09-01 |
0.6815 USD |
252,842.0155 AUD |
0.6820 USD |
0.6774 USD |
0.6836 USD |
0.6784 USD |
| 2022-08-31 |
0.6874 USD |
416,858.4492 AUD |
0.6842 USD |
0.6828 USD |
0.6987 USD |
0.6831 USD |
| 2022-08-30 |
0.6850 USD |
151,229.3086 AUD |
0.6894 USD |
0.6742 USD |
0.6947 USD |
0.6833 USD |
| 2022-08-29 |
0.6910 USD |
249,810.2434 AUD |
0.6852 USD |
0.6828 USD |
0.7005 USD |
0.6892 USD |
| 2022-08-28 |
0.6866 USD |
60,875.0183 AUD |
0.6865 USD |
0.6850 USD |
0.6888 USD |
0.6861 USD |
| 2022-08-27 |
0.6867 USD |
93,573.2371 AUD |
0.6874 USD |
0.6802 USD |
0.6878 USD |
0.6867 USD |
| 2022-08-26 |
0.6951 USD |
823,141.8557 AUD |
0.6968 USD |
0.6868 USD |
0.6989 USD |
0.6874 USD |
| 2022-08-25 |
0.6960 USD |
118,949.5294 AUD |
0.6910 USD |
0.6906 USD |
0.6986 USD |
0.6968 USD |
| 2022-08-24 |
0.6922 USD |
268,703.3097 AUD |
0.6929 USD |
0.6876 USD |
0.7005 USD |
0.6913 USD |
| 2022-08-23 |
0.6919 USD |
762,166.9423 AUD |
0.6867 USD |
0.6810 USD |
0.6973 USD |
0.6935 USD |
| 2022-08-22 |
0.6884 USD |
382,821.0593 AUD |
0.6862 USD |
0.6855 USD |
0.6907 USD |
0.6868 USD |
| 2022-08-21 |
0.6854 USD |
84,933.5393 AUD |
0.6853 USD |
0.6844 USD |
0.6863 USD |
0.6857 USD |
| 2022-08-20 |
0.6852 USD |
121,980.4480 AUD |
0.6868 USD |
0.6845 USD |
0.6868 USD |
0.6860 USD |
| 2022-08-19 |
0.6856 USD |
527,679.5072 AUD |
0.6892 USD |
0.6764 USD |
0.6901 USD |
0.6856 USD |
| 2022-08-18 |
0.6934 USD |
527,570.7216 AUD |
0.6912 USD |
0.6890 USD |
0.6958 USD |
0.6896 USD |
| 2022-08-17 |
0.6965 USD |
211,378.3605 AUD |
0.7005 USD |
0.6899 USD |
0.7005 USD |
0.6904 USD |
| 2022-08-16 |
0.7002 USD |
301,503.5005 AUD |
0.7005 USD |
0.6955 USD |
0.7005 USD |
0.7003 USD |
| 2022-08-15 |
0.7054 USD |
293,388.0217 AUD |
0.7098 USD |
0.6951 USD |
0.7119 USD |
0.7006 USD |
| 2022-08-14 |
0.7112 USD |
168,512.4967 AUD |
0.7110 USD |
0.7088 USD |
0.7133 USD |
0.7106 USD |