Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.6320 USD |
1,941,057.1769 AUD |
0.6355 USD |
0.6271 USD |
0.6361 USD |
0.6284 USD |
| 2025-03-19 |
0.6344 USD |
1,112,500.0295 AUD |
0.6355 USD |
0.6322 USD |
0.6370 USD |
0.6328 USD |
| 2025-03-18 |
0.6362 USD |
1,355,709.3216 AUD |
0.6383 USD |
0.6331 USD |
0.6391 USD |
0.6353 USD |
| 2025-03-17 |
0.6349 USD |
3,409,031.4801 AUD |
0.6330 USD |
0.6326 USD |
0.6394 USD |
0.6394 USD |
| 2025-03-16 |
0.6339 USD |
665,480.3536 AUD |
0.6332 USD |
0.6323 USD |
0.6349 USD |
0.6341 USD |
| 2025-03-15 |
0.6331 USD |
637,653.5627 AUD |
0.6318 USD |
0.6313 USD |
0.6340 USD |
0.6328 USD |
| 2025-03-14 |
0.6306 USD |
1,523,170.6859 AUD |
0.6282 USD |
0.6281 USD |
0.6330 USD |
0.6320 USD |
| 2025-03-13 |
0.6303 USD |
1,855,801.5507 AUD |
0.6329 USD |
0.6274 USD |
0.6334 USD |
0.6280 USD |
| 2025-03-12 |
0.6290 USD |
1,357,143.5614 AUD |
0.6293 USD |
0.6276 USD |
0.6320 USD |
0.6311 USD |
| 2025-03-11 |
0.6287 USD |
4,815,720.0930 AUD |
0.6276 USD |
0.6254 USD |
0.6560 USD |
0.6293 USD |
| 2025-03-10 |
0.6303 USD |
2,859,106.4579 AUD |
0.6282 USD |
0.6280 USD |
0.6336 USD |
0.6297 USD |
| 2025-03-09 |
0.6295 USD |
855,636.4683 AUD |
0.6293 USD |
0.6283 USD |
0.6307 USD |
0.6288 USD |
| 2025-03-08 |
0.6297 USD |
1,274,713.9655 AUD |
0.6301 USD |
0.6289 USD |
0.6306 USD |
0.6301 USD |
| 2025-03-07 |
0.6304 USD |
2,488,221.9272 AUD |
0.6327 USD |
0.6277 USD |
0.6337 USD |
0.6298 USD |
| 2025-03-06 |
0.6334 USD |
2,194,558.5631 AUD |
0.6332 USD |
0.6319 USD |
0.6355 USD |
0.6331 USD |
| 2025-03-05 |
0.6288 USD |
4,107,359.7058 AUD |
0.6266 USD |
0.6237 USD |
0.6335 USD |
0.6332 USD |
| 2025-03-04 |
0.6213 USD |
2,876,388.8978 AUD |
0.6215 USD |
0.6193 USD |
0.6243 USD |
0.6209 USD |
| 2025-03-03 |
0.6230 USD |
3,450,220.6598 AUD |
0.6214 USD |
0.6208 USD |
0.6258 USD |
0.6209 USD |
| 2025-03-02 |
0.6208 USD |
1,655,909.5793 AUD |
0.6201 USD |
0.6198 USD |
0.6219 USD |
0.6213 USD |
| 2025-03-01 |
0.6206 USD |
516,051.9141 AUD |
0.6213 USD |
0.6197 USD |
0.6226 USD |
0.6202 USD |
| 2025-02-28 |
0.6215 USD |
3,432,155.9191 AUD |
0.6234 USD |
0.6194 USD |
0.6242 USD |
0.6205 USD |
| 2025-02-27 |
0.6303 USD |
1,924,556.3700 AUD |
0.6302 USD |
0.6286 USD |
0.6604 USD |
0.6303 USD |
| 2025-02-26 |
0.6321 USD |
1,611,579.5186 AUD |
0.6346 USD |
0.6287 USD |
0.6357 USD |
0.6305 USD |
| 2025-02-25 |
0.6341 USD |
3,350,322.8371 AUD |
0.6341 USD |
0.6324 USD |
0.6359 USD |
0.6346 USD |
| 2025-02-24 |
0.6374 USD |
2,359,549.8258 AUD |
0.6371 USD |
0.6353 USD |
0.6393 USD |
0.6371 USD |
| 2025-02-23 |
0.6364 USD |
545,288.5085 AUD |
0.6360 USD |
0.6358 USD |
0.6371 USD |
0.6365 USD |
| 2025-02-22 |
0.6357 USD |
717,055.0434 AUD |
0.6356 USD |
0.6351 USD |
0.6379 USD |
0.6358 USD |
| 2025-02-21 |
0.6387 USD |
2,571,178.3872 AUD |
0.6402 USD |
0.6350 USD |
0.6415 USD |
0.6356 USD |
| 2025-02-20 |
0.6363 USD |
2,652,162.5992 AUD |
0.6340 USD |
0.6331 USD |
0.6413 USD |
0.6400 USD |
| 2025-02-19 |
0.6351 USD |
4,026,620.8212 AUD |
0.6356 USD |
0.6331 USD |
0.6375 USD |
0.6348 USD |
| 2025-02-18 |
0.6352 USD |
3,489,617.1965 AUD |
0.6352 USD |
0.6335 USD |
0.6364 USD |
0.6357 USD |
| 2025-02-17 |
0.6361 USD |
1,311,494.8425 AUD |
0.6344 USD |
0.6344 USD |
0.6375 USD |
0.6351 USD |
| 2025-02-16 |
0.6352 USD |
398,646.7764 AUD |
0.6358 USD |
0.6343 USD |
0.6364 USD |
0.6349 USD |
| 2025-02-15 |
0.6359 USD |
498,323.8671 AUD |
0.6356 USD |
0.6350 USD |
0.6365 USD |
0.6358 USD |
| 2025-02-14 |
0.6334 USD |
681,119.5242 AUD |
0.6315 USD |
0.6305 USD |
0.6367 USD |
0.6359 USD |
| 2025-02-13 |
0.6283 USD |
1,878,742.3544 AUD |
0.6283 USD |
0.6258 USD |
0.6324 USD |
0.6314 USD |
| 2025-02-12 |
0.6282 USD |
1,266,338.6823 AUD |
0.6289 USD |
0.6232 USD |
0.6312 USD |
0.6293 USD |
| 2025-02-11 |
0.6269 USD |
1,204,222.1411 AUD |
0.6272 USD |
0.6258 USD |
0.6289 USD |
0.6289 USD |
| 2025-02-10 |
0.6264 USD |
1,391,233.2944 AUD |
0.6251 USD |
0.6251 USD |
0.6289 USD |
0.6280 USD |
| 2025-02-09 |
0.6266 USD |
588,062.1829 AUD |
0.6267 USD |
0.6258 USD |
0.6271 USD |
0.6266 USD |
| 2025-02-08 |
0.6263 USD |
1,633,998.7275 AUD |
0.6258 USD |
0.6249 USD |
0.6278 USD |
0.6270 USD |
| 2025-02-07 |
0.6274 USD |
1,697,412.0484 AUD |
0.6268 USD |
0.6251 USD |
0.6294 USD |
0.6259 USD |
| 2025-02-06 |
0.6258 USD |
1,371,238.9324 AUD |
0.6263 USD |
0.6230 USD |
0.6283 USD |
0.6273 USD |
| 2025-02-05 |
0.6268 USD |
4,492,796.3929 AUD |
0.6230 USD |
0.6215 USD |
0.6290 USD |
0.6274 USD |
| 2025-02-04 |
0.6210 USD |
3,620,858.3339 AUD |
0.6196 USD |
0.6150 USD |
0.6252 USD |
0.6240 USD |
| 2025-02-03 |
0.6122 USD |
8,608,965.5016 AUD |
0.6135 USD |
0.5901 USD |
0.6215 USD |
0.6215 USD |
| 2025-02-02 |
0.6186 USD |
2,196,705.1943 AUD |
0.6206 USD |
0.6129 USD |
0.6213 USD |
0.6134 USD |
| 2025-02-01 |
0.6204 USD |
1,172,262.3769 AUD |
0.6207 USD |
0.6200 USD |
0.6215 USD |
0.6200 USD |
| 2025-01-31 |
0.6227 USD |
1,450,749.5282 AUD |
0.6202 USD |
0.6202 USD |
0.6261 USD |
0.6235 USD |
| 2025-01-30 |
0.6221 USD |
2,206,567.0868 AUD |
0.6227 USD |
0.6201 USD |
0.6240 USD |
0.6211 USD |