Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.6460 USD |
1,539,257.6014 AUD |
0.6465 USD |
0.6434 USD |
0.6476 USD |
0.6470 USD |
| 2025-11-24 |
0.6456 USD |
1,198,661.0729 AUD |
0.6457 USD |
0.6438 USD |
0.6490 USD |
0.6449 USD |
| 2025-11-23 |
0.6456 USD |
1,006,880.7906 AUD |
0.6457 USD |
0.6439 USD |
0.6477 USD |
0.6451 USD |
| 2025-11-22 |
0.6468 USD |
981,742.4227 AUD |
0.6464 USD |
0.6447 USD |
0.6485 USD |
0.6464 USD |
| 2025-11-21 |
0.6452 USD |
2,951,936.1263 AUD |
0.6449 USD |
0.6430 USD |
0.6473 USD |
0.6441 USD |
| 2025-11-20 |
0.6487 USD |
3,049,277.6718 AUD |
0.6499 USD |
0.6472 USD |
0.6506 USD |
0.6478 USD |
| 2025-11-19 |
0.6487 USD |
3,221,186.0697 AUD |
0.6517 USD |
0.6459 USD |
0.6517 USD |
0.6493 USD |
| 2025-11-18 |
0.6510 USD |
4,978,378.4747 AUD |
0.6511 USD |
0.6486 USD |
0.6545 USD |
0.6499 USD |
| 2025-11-17 |
0.6530 USD |
2,885,256.6298 AUD |
0.6550 USD |
0.6519 USD |
0.6565 USD |
0.6526 USD |
| 2025-11-16 |
0.6554 USD |
585,514.5050 AUD |
0.6550 USD |
0.6531 USD |
0.6586 USD |
0.6548 USD |
| 2025-11-15 |
0.6562 USD |
910,773.6206 AUD |
0.6548 USD |
0.6533 USD |
0.6660 USD |
0.6563 USD |
| 2025-11-14 |
0.6536 USD |
4,856,157.4664 AUD |
0.6529 USD |
0.6500 USD |
0.6576 USD |
0.6529 USD |
| 2025-11-13 |
0.6548 USD |
4,870,285.3810 AUD |
0.6532 USD |
0.6500 USD |
0.6606 USD |
0.6528 USD |
| 2025-11-12 |
0.6539 USD |
1,082,159.0383 AUD |
0.6531 USD |
0.6528 USD |
0.6556 USD |
0.6536 USD |
| 2025-11-11 |
0.6538 USD |
1,579,113.8675 AUD |
0.6531 USD |
0.6522 USD |
0.6593 USD |
0.6529 USD |
| 2025-11-10 |
0.6529 USD |
1,219,801.0220 AUD |
0.6516 USD |
0.6505 USD |
0.6550 USD |
0.6535 USD |
| 2025-11-09 |
0.6539 USD |
772,363.2612 AUD |
0.6522 USD |
0.6495 USD |
0.6625 USD |
0.6521 USD |
| 2025-11-08 |
0.6518 USD |
643,561.4301 AUD |
0.6523 USD |
0.6494 USD |
0.6554 USD |
0.6526 USD |
| 2025-11-07 |
0.6496 USD |
3,403,060.7706 AUD |
0.6491 USD |
0.6470 USD |
0.6700 USD |
0.6522 USD |
| 2025-11-06 |
0.6511 USD |
3,282,901.3491 AUD |
0.6507 USD |
0.6470 USD |
0.6541 USD |
0.6484 USD |
| 2025-11-05 |
0.6498 USD |
3,496,742.2515 AUD |
0.6503 USD |
0.6477 USD |
0.6542 USD |
0.6480 USD |
| 2025-11-04 |
0.6529 USD |
3,895,870.7443 AUD |
0.6543 USD |
0.6497 USD |
0.6850 USD |
0.6497 USD |
| 2025-11-03 |
0.6558 USD |
1,291,660.8541 AUD |
0.6552 USD |
0.6543 USD |
0.6572 USD |
0.6556 USD |
| 2025-11-02 |
0.6551 USD |
753,258.9947 AUD |
0.6539 USD |
0.6539 USD |
0.6573 USD |
0.6546 USD |
| 2025-11-01 |
0.6545 USD |
810,232.5673 AUD |
0.6543 USD |
0.6539 USD |
0.6559 USD |
0.6545 USD |
| 2025-10-31 |
0.6542 USD |
1,220,972.1505 AUD |
0.6557 USD |
0.6530 USD |
0.6564 USD |
0.6545 USD |
| 2025-10-30 |
0.6571 USD |
1,957,912.9204 AUD |
0.6580 USD |
0.6538 USD |
0.6604 USD |
0.6555 USD |
| 2025-10-29 |
0.6600 USD |
1,421,829.0043 AUD |
0.6588 USD |
0.6584 USD |
0.6624 USD |
0.6606 USD |
| 2025-10-28 |
0.6557 USD |
1,781,082.0191 AUD |
0.6564 USD |
0.6500 USD |
0.6598 USD |
0.6579 USD |
| 2025-10-27 |
0.6546 USD |
1,393,204.6658 AUD |
0.6545 USD |
0.6527 USD |
0.6567 USD |
0.6560 USD |
| 2025-10-26 |
0.6516 USD |
599,439.1077 AUD |
0.6523 USD |
0.6502 USD |
0.6525 USD |
0.6514 USD |
| 2025-10-25 |
0.6515 USD |
568,250.5063 AUD |
0.6505 USD |
0.6502 USD |
0.6530 USD |
0.6521 USD |
| 2025-10-24 |
0.6503 USD |
886,330.3193 AUD |
0.6507 USD |
0.6489 USD |
0.6526 USD |
0.6511 USD |
| 2025-10-23 |
0.6495 USD |
453,470.1680 AUD |
0.6491 USD |
0.6478 USD |
0.6518 USD |
0.6506 USD |
| 2025-10-22 |
0.6497 USD |
911,329.5242 AUD |
0.6496 USD |
0.6479 USD |
0.6515 USD |
0.6493 USD |
| 2025-10-21 |
0.6502 USD |
1,223,308.8336 AUD |
0.6512 USD |
0.6473 USD |
0.6527 USD |
0.6507 USD |
| 2025-10-20 |
0.6504 USD |
3,079,997.3307 AUD |
0.6509 USD |
0.6463 USD |
0.6525 USD |
0.6500 USD |
| 2025-10-19 |
0.6499 USD |
434,861.7217 AUD |
0.6494 USD |
0.6483 USD |
0.6517 USD |
0.6493 USD |
| 2025-10-18 |
0.6498 USD |
755,246.6471 AUD |
0.6489 USD |
0.6481 USD |
0.6522 USD |
0.6494 USD |
| 2025-10-17 |
0.6485 USD |
4,713,866.1662 AUD |
0.6481 USD |
0.6442 USD |
0.6516 USD |
0.6493 USD |
| 2025-10-16 |
0.6495 USD |
2,019,618.6663 AUD |
0.6511 USD |
0.6468 USD |
0.6522 USD |
0.6481 USD |
| 2025-10-15 |
0.6511 USD |
6,604,961.8640 AUD |
0.6486 USD |
0.6484 USD |
0.6544 USD |
0.6513 USD |
| 2025-10-14 |
0.6472 USD |
6,953,252.5975 AUD |
0.6508 USD |
0.6435 USD |
0.6522 USD |
0.6489 USD |
| 2025-10-13 |
0.6515 USD |
11,970,793.7831 AUD |
0.6492 USD |
0.6492 USD |
0.6536 USD |
0.6512 USD |
| 2025-10-12 |
0.6447 USD |
3,938,858.7674 AUD |
0.6441 USD |
0.6410 USD |
0.6517 USD |
0.6449 USD |
| 2025-10-11 |
0.6434 USD |
9,558,771.4636 AUD |
0.6413 USD |
0.6350 USD |
0.6475 USD |
0.6429 USD |
| 2025-10-10 |
0.6551 USD |
2,057,302.7387 AUD |
0.6570 USD |
0.6480 USD |
0.6587 USD |
0.6495 USD |
| 2025-10-09 |
0.6587 USD |
2,673,784.5753 AUD |
0.6596 USD |
0.6551 USD |
0.6619 USD |
0.6552 USD |
| 2025-10-08 |
0.6572 USD |
1,402,264.9133 AUD |
0.6588 USD |
0.6554 USD |
0.6597 USD |
0.6590 USD |
| 2025-10-07 |
0.6613 USD |
4,267,627.9673 AUD |
0.6651 USD |
0.6565 USD |
0.6657 USD |
0.6591 USD |