Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
0.7166 USD |
422,742.7172 AUD |
0.7245 USD |
0.7053 USD |
0.7253 USD |
0.7112 USD |
| 2022-05-04 |
0.7133 USD |
314,944.3029 AUD |
0.7097 USD |
0.7086 USD |
0.7265 USD |
0.7257 USD |
| 2022-05-03 |
0.7124 USD |
407,533.8252 AUD |
0.7049 USD |
0.7049 USD |
0.7194 USD |
0.7097 USD |
| 2022-05-02 |
0.7057 USD |
368,584.0295 AUD |
0.7075 USD |
0.7030 USD |
0.7102 USD |
0.7049 USD |
| 2022-05-01 |
0.7066 USD |
424,816.6435 AUD |
0.7053 USD |
0.7050 USD |
0.7075 USD |
0.7064 USD |
| 2022-04-30 |
0.7083 USD |
209,106.1595 AUD |
0.7073 USD |
0.7050 USD |
0.7145 USD |
0.7054 USD |
| 2022-04-29 |
0.7154 USD |
496,616.2882 AUD |
0.7109 USD |
0.7073 USD |
0.7276 USD |
0.7075 USD |
| 2022-04-28 |
0.7135 USD |
428,398.9304 AUD |
0.7125 USD |
0.7064 USD |
0.7293 USD |
0.7106 USD |
| 2022-04-27 |
0.7150 USD |
1,197,858.6261 AUD |
0.7154 USD |
0.7116 USD |
0.7197 USD |
0.7127 USD |
| 2022-04-26 |
0.7175 USD |
1,137,455.3701 AUD |
0.7184 USD |
0.7135 USD |
0.7230 USD |
0.7143 USD |
| 2022-04-25 |
0.7183 USD |
1,013,242.6367 AUD |
0.7235 USD |
0.7135 USD |
0.7235 USD |
0.7186 USD |
| 2022-04-24 |
0.7241 USD |
123,154.6043 AUD |
0.7236 USD |
0.7230 USD |
0.7255 USD |
0.7241 USD |
| 2022-04-23 |
0.7246 USD |
135,493.4542 AUD |
0.7230 USD |
0.7230 USD |
0.7257 USD |
0.7239 USD |
| 2022-04-22 |
0.7288 USD |
257,057.8507 AUD |
0.7354 USD |
0.7230 USD |
0.7364 USD |
0.7232 USD |
| 2022-04-21 |
0.7399 USD |
523,544.3141 AUD |
0.7437 USD |
0.7337 USD |
0.7442 USD |
0.7359 USD |
| 2022-04-20 |
0.7399 USD |
216,115.7442 AUD |
0.7378 USD |
0.7345 USD |
0.7442 USD |
0.7435 USD |
| 2022-04-19 |
0.7334 USD |
300,468.7541 AUD |
0.7345 USD |
0.7221 USD |
0.7377 USD |
0.7366 USD |
| 2022-04-18 |
0.7334 USD |
175,966.0177 AUD |
0.7380 USD |
0.7221 USD |
0.7383 USD |
0.7341 USD |
| 2022-04-17 |
0.7382 USD |
21,638.2180 AUD |
0.7383 USD |
0.7373 USD |
0.7395 USD |
0.7385 USD |
| 2022-04-16 |
0.7381 USD |
27,029.0448 AUD |
0.7384 USD |
0.7372 USD |
0.7391 USD |
0.7383 USD |
| 2022-04-15 |
0.7387 USD |
134,485.8793 AUD |
0.7405 USD |
0.7339 USD |
0.7410 USD |
0.7386 USD |
| 2022-04-14 |
0.7408 USD |
385,945.9348 AUD |
0.7436 USD |
0.7358 USD |
0.7452 USD |
0.7405 USD |
| 2022-04-13 |
0.7429 USD |
441,417.7520 AUD |
0.7453 USD |
0.7393 USD |
0.7471 USD |
0.7433 USD |
| 2022-04-12 |
0.7442 USD |
336,443.1061 AUD |
0.7412 USD |
0.7400 USD |
0.7482 USD |
0.7453 USD |
| 2022-04-11 |
0.7428 USD |
445,849.6255 AUD |
0.7435 USD |
0.7409 USD |
0.7452 USD |
0.7412 USD |
| 2022-04-10 |
0.7439 USD |
58,519.3342 AUD |
0.7436 USD |
0.7432 USD |
0.7452 USD |
0.7440 USD |
| 2022-04-09 |
0.7442 USD |
128,820.0938 AUD |
0.7450 USD |
0.7400 USD |
0.7458 USD |
0.7433 USD |
| 2022-04-08 |
0.7461 USD |
221,611.7293 AUD |
0.7470 USD |
0.7423 USD |
0.7477 USD |
0.7451 USD |
| 2022-04-07 |
0.7478 USD |
346,000.9126 AUD |
0.7502 USD |
0.7460 USD |
0.7604 USD |
0.7469 USD |
| 2022-04-06 |
0.7550 USD |
271,780.1662 AUD |
0.7576 USD |
0.7494 USD |
0.7591 USD |
0.7502 USD |
| 2022-04-05 |
0.7586 USD |
236,216.1715 AUD |
0.7534 USD |
0.7532 USD |
0.7653 USD |
0.7583 USD |
| 2022-04-04 |
0.7511 USD |
259,603.2118 AUD |
0.7486 USD |
0.7479 USD |
0.7649 USD |
0.7534 USD |
| 2022-04-03 |
0.7486 USD |
191,859.2596 AUD |
0.7489 USD |
0.7450 USD |
0.7491 USD |
0.7488 USD |
| 2022-04-02 |
0.7485 USD |
156,851.3056 AUD |
0.7491 USD |
0.7480 USD |
0.7498 USD |
0.7488 USD |
| 2022-04-01 |
0.7485 USD |
315,329.3956 AUD |
0.7488 USD |
0.7461 USD |
0.7519 USD |
0.7492 USD |
| 2022-03-31 |
0.7502 USD |
305,285.4299 AUD |
0.7518 USD |
0.7469 USD |
0.7649 USD |
0.7484 USD |
| 2022-03-30 |
0.7520 USD |
274,441.1826 AUD |
0.7513 USD |
0.7494 USD |
0.7571 USD |
0.7516 USD |
| 2022-03-29 |
0.7486 USD |
249,017.4889 AUD |
0.7498 USD |
0.7462 USD |
0.7522 USD |
0.7509 USD |
| 2022-03-28 |
0.7521 USD |
402,460.4447 AUD |
0.7514 USD |
0.7469 USD |
0.7715 USD |
0.7494 USD |
| 2022-03-27 |
0.7508 USD |
262,384.3774 AUD |
0.7496 USD |
0.7482 USD |
0.7534 USD |
0.7513 USD |
| 2022-03-26 |
0.7463 USD |
175,542.3149 AUD |
0.7474 USD |
0.7400 USD |
0.7512 USD |
0.7499 USD |
| 2022-03-25 |
0.7492 USD |
556,847.4074 AUD |
0.7493 USD |
0.7420 USD |
0.7535 USD |
0.7455 USD |
| 2022-03-24 |
0.7489 USD |
444,599.5273 AUD |
0.7491 USD |
0.7452 USD |
0.7523 USD |
0.7504 USD |
| 2022-03-23 |
0.7467 USD |
449,674.4863 AUD |
0.7463 USD |
0.7446 USD |
0.7504 USD |
0.7497 USD |
| 2022-03-22 |
0.7421 USD |
460,442.9366 AUD |
0.7397 USD |
0.7374 USD |
0.7477 USD |
0.7475 USD |
| 2022-03-21 |
0.7389 USD |
340,722.1978 AUD |
0.7410 USD |
0.7374 USD |
0.7420 USD |
0.7402 USD |
| 2022-03-20 |
0.7401 USD |
155,098.5868 AUD |
0.7400 USD |
0.7385 USD |
0.7431 USD |
0.7403 USD |
| 2022-03-19 |
0.7411 USD |
182,564.4199 AUD |
0.7407 USD |
0.7397 USD |
0.7448 USD |
0.7407 USD |
| 2022-03-18 |
0.7385 USD |
518,112.9199 AUD |
0.7365 USD |
0.7365 USD |
0.7414 USD |
0.7401 USD |
| 2022-03-17 |
0.7308 USD |
468,245.3504 AUD |
0.7286 USD |
0.7273 USD |
0.7386 USD |
0.7368 USD |