Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
0.7006 USD |
617,401.0047 AUD |
0.6988 USD |
0.6950 USD |
0.7039 USD |
0.7027 USD |
| 2021-12-05 |
0.6960 USD |
467,971.9483 AUD |
0.6946 USD |
0.6891 USD |
0.7161 USD |
0.6988 USD |
| 2021-12-04 |
0.7011 USD |
3,076,726.6468 AUD |
0.7000 USD |
0.6888 USD |
0.7259 USD |
0.6935 USD |
| 2021-12-03 |
0.7085 USD |
3,105,293.9460 AUD |
0.7100 USD |
0.6999 USD |
0.7122 USD |
0.7000 USD |
| 2021-12-02 |
0.7099 USD |
878,256.4260 AUD |
0.7105 USD |
0.7075 USD |
0.7121 USD |
0.7100 USD |
| 2021-12-01 |
0.7146 USD |
834,312.8253 AUD |
0.7134 USD |
0.7091 USD |
0.7175 USD |
0.7106 USD |
| 2021-11-30 |
0.7114 USD |
1,885,434.1809 AUD |
0.7134 USD |
0.7076 USD |
0.7158 USD |
0.7130 USD |
| 2021-11-29 |
0.7135 USD |
1,007,919.9934 AUD |
0.7121 USD |
0.7083 USD |
0.7152 USD |
0.7124 USD |
| 2021-11-28 |
0.7081 USD |
393,900.6786 AUD |
0.7094 USD |
0.7019 USD |
0.7115 USD |
0.7101 USD |
| 2021-11-27 |
0.7094 USD |
279,796.5593 AUD |
0.7118 USD |
0.7078 USD |
0.7118 USD |
0.7109 USD |
| 2021-11-26 |
0.7132 USD |
1,396,643.9901 AUD |
0.7175 USD |
0.7092 USD |
0.7189 USD |
0.7101 USD |
| 2021-11-25 |
0.7202 USD |
648,112.2868 AUD |
0.7190 USD |
0.7174 USD |
0.7231 USD |
0.7181 USD |
| 2021-11-24 |
0.7208 USD |
577,027.2417 AUD |
0.7212 USD |
0.7179 USD |
0.7219 USD |
0.7183 USD |
| 2021-11-23 |
0.7234 USD |
1,993,788.4136 AUD |
0.7235 USD |
0.7203 USD |
0.7241 USD |
0.7218 USD |
| 2021-11-22 |
0.7225 USD |
850,090.7530 AUD |
0.7216 USD |
0.7210 USD |
0.7255 USD |
0.7226 USD |
| 2021-11-21 |
0.7215 USD |
347,603.6339 AUD |
0.7214 USD |
0.7175 USD |
0.7238 USD |
0.7222 USD |
| 2021-11-20 |
0.7213 USD |
220,273.8130 AUD |
0.7213 USD |
0.7201 USD |
0.7231 USD |
0.7216 USD |
| 2021-11-19 |
0.7231 USD |
664,837.5118 AUD |
0.7242 USD |
0.7203 USD |
0.7259 USD |
0.7215 USD |
| 2021-11-18 |
0.7229 USD |
1,672,865.6283 AUD |
0.7245 USD |
0.7181 USD |
0.7266 USD |
0.7241 USD |
| 2021-11-17 |
0.7220 USD |
4,553,818.3967 AUD |
0.7266 USD |
0.7150 USD |
0.7284 USD |
0.7210 USD |
| 2021-11-16 |
0.7334 USD |
2,949,662.1172 AUD |
0.7322 USD |
0.7266 USD |
0.7420 USD |
0.7266 USD |
| 2021-11-15 |
0.7329 USD |
1,305,497.9063 AUD |
0.7314 USD |
0.7297 USD |
0.7351 USD |
0.7330 USD |
| 2021-11-14 |
0.7328 USD |
821,968.2871 AUD |
0.7305 USD |
0.7294 USD |
0.7364 USD |
0.7308 USD |
| 2021-11-13 |
0.7300 USD |
457,102.0429 AUD |
0.7290 USD |
0.7285 USD |
0.7318 USD |
0.7301 USD |
| 2021-11-12 |
0.7270 USD |
1,716,361.1116 AUD |
0.7263 USD |
0.7210 USD |
0.7301 USD |
0.7289 USD |
| 2021-11-11 |
0.7282 USD |
1,165,876.3987 AUD |
0.7295 USD |
0.7186 USD |
0.7320 USD |
0.7264 USD |
| 2021-11-10 |
0.7302 USD |
4,480,065.2174 AUD |
0.7329 USD |
0.7190 USD |
0.7376 USD |
0.7294 USD |
| 2021-11-09 |
0.7374 USD |
1,655,102.5672 AUD |
0.7405 USD |
0.7325 USD |
0.7405 USD |
0.7344 USD |
| 2021-11-08 |
0.7390 USD |
454,246.9955 AUD |
0.7368 USD |
0.7364 USD |
0.7420 USD |
0.7407 USD |
| 2021-11-07 |
0.7366 USD |
794,898.4534 AUD |
0.7329 USD |
0.7329 USD |
0.7396 USD |
0.7374 USD |
| 2021-11-06 |
0.7398 USD |
388,380.0197 AUD |
0.7401 USD |
0.7378 USD |
0.7416 USD |
0.7399 USD |
| 2021-11-05 |
0.7377 USD |
975,578.8101 AUD |
0.7378 USD |
0.7350 USD |
0.7412 USD |
0.7412 USD |
| 2021-11-04 |
0.7404 USD |
784,480.5547 AUD |
0.7444 USD |
0.7357 USD |
0.7447 USD |
0.7378 USD |
| 2021-11-03 |
0.7425 USD |
930,859.3937 AUD |
0.7427 USD |
0.7407 USD |
0.7452 USD |
0.7441 USD |
| 2021-11-02 |
0.7464 USD |
1,069,683.0348 AUD |
0.7500 USD |
0.7407 USD |
0.7515 USD |
0.7427 USD |
| 2021-11-01 |
0.7485 USD |
1,152,705.7645 AUD |
0.7490 USD |
0.7448 USD |
0.7514 USD |
0.7499 USD |
| 2021-10-31 |
0.7479 USD |
425,007.4499 AUD |
0.7494 USD |
0.7459 USD |
0.7497 USD |
0.7488 USD |
| 2021-10-30 |
0.7500 USD |
408,985.3351 AUD |
0.7501 USD |
0.7476 USD |
0.7522 USD |
0.7502 USD |
| 2021-10-29 |
0.7504 USD |
1,822,303.4002 AUD |
0.7499 USD |
0.7469 USD |
0.7525 USD |
0.7496 USD |
| 2021-10-28 |
0.7456 USD |
6,266,113.2765 AUD |
0.7478 USD |
0.7389 USD |
0.7516 USD |
0.7486 USD |
| 2021-10-27 |
0.7483 USD |
1,552,267.4896 AUD |
0.7488 USD |
0.7441 USD |
0.7518 USD |
0.7476 USD |
| 2021-10-26 |
0.7473 USD |
925,158.7439 AUD |
0.7462 USD |
0.7420 USD |
0.7497 USD |
0.7472 USD |
| 2021-10-25 |
0.7443 USD |
857,750.1224 AUD |
0.7446 USD |
0.7395 USD |
0.7484 USD |
0.7445 USD |
| 2021-10-24 |
0.7427 USD |
233,858.7550 AUD |
0.7430 USD |
0.7391 USD |
0.7447 USD |
0.7446 USD |
| 2021-10-23 |
0.7446 USD |
137,125.4371 AUD |
0.7451 USD |
0.7428 USD |
0.7461 USD |
0.7439 USD |
| 2021-10-22 |
0.7473 USD |
871,022.8988 AUD |
0.7430 USD |
0.7417 USD |
0.7505 USD |
0.7451 USD |
| 2021-10-21 |
0.7486 USD |
2,772,331.4809 AUD |
0.7467 USD |
0.7320 USD |
0.7532 USD |
0.7427 USD |
| 2021-10-20 |
0.7463 USD |
1,265,863.6748 AUD |
0.7476 USD |
0.7427 USD |
0.7504 USD |
0.7450 USD |
| 2021-10-19 |
0.7489 USD |
1,067,143.1106 AUD |
0.7399 USD |
0.7396 USD |
0.7942 USD |
0.7476 USD |
| 2021-10-18 |
0.7377 USD |
366,361.3868 AUD |
0.7403 USD |
0.7360 USD |
0.7406 USD |
0.7395 USD |