Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.6633 USD |
1,480,133.5787 AUD |
0.6635 USD |
0.6611 USD |
0.6810 USD |
0.6644 USD |
| 2025-10-05 |
0.6648 USD |
887,615.8616 AUD |
0.6636 USD |
0.6627 USD |
0.6750 USD |
0.6635 USD |
| 2025-10-04 |
0.6623 USD |
599,821.5692 AUD |
0.6622 USD |
0.6608 USD |
0.6658 USD |
0.6628 USD |
| 2025-10-03 |
0.6614 USD |
2,288,484.8258 AUD |
0.6608 USD |
0.6580 USD |
0.6641 USD |
0.6624 USD |
| 2025-10-02 |
0.6616 USD |
2,129,723.0353 AUD |
0.6621 USD |
0.6586 USD |
0.6635 USD |
0.6606 USD |
| 2025-10-01 |
0.6606 USD |
1,158,615.4713 AUD |
0.6612 USD |
0.6589 USD |
0.6622 USD |
0.6617 USD |
| 2025-09-30 |
0.6599 USD |
646,180.6593 AUD |
0.6571 USD |
0.6569 USD |
0.6624 USD |
0.6618 USD |
| 2025-09-29 |
0.6564 USD |
649,303.9843 AUD |
0.6550 USD |
0.6547 USD |
0.6590 USD |
0.6564 USD |
| 2025-09-28 |
0.6538 USD |
272,142.3383 AUD |
0.6545 USD |
0.6526 USD |
0.6546 USD |
0.6530 USD |
| 2025-09-27 |
0.6547 USD |
669,803.0406 AUD |
0.6541 USD |
0.6534 USD |
0.6588 USD |
0.6535 USD |
| 2025-09-26 |
0.6544 USD |
979,112.1242 AUD |
0.6538 USD |
0.6522 USD |
0.6600 USD |
0.6543 USD |
| 2025-09-25 |
0.6584 USD |
1,495,933.1153 AUD |
0.6587 USD |
0.6545 USD |
0.6603 USD |
0.6548 USD |
| 2025-09-24 |
0.6605 USD |
3,029,106.1421 AUD |
0.6590 USD |
0.6583 USD |
0.6628 USD |
0.6592 USD |
| 2025-09-23 |
0.6594 USD |
2,005,009.6643 AUD |
0.6596 USD |
0.6579 USD |
0.6610 USD |
0.6587 USD |
| 2025-09-22 |
0.6585 USD |
3,577,089.9745 AUD |
0.6586 USD |
0.6562 USD |
0.6599 USD |
0.6579 USD |
| 2025-09-21 |
0.6585 USD |
456,600.3578 AUD |
0.6584 USD |
0.6580 USD |
0.6592 USD |
0.6585 USD |
| 2025-09-20 |
0.6592 USD |
372,518.0762 AUD |
0.6595 USD |
0.6581 USD |
0.6613 USD |
0.6584 USD |
| 2025-09-19 |
0.6605 USD |
1,514,274.4979 AUD |
0.6617 USD |
0.6588 USD |
0.6625 USD |
0.6597 USD |
| 2025-09-18 |
0.6639 USD |
3,046,701.4500 AUD |
0.6643 USD |
0.6607 USD |
0.6664 USD |
0.6616 USD |
| 2025-09-17 |
0.6671 USD |
1,062,123.7242 AUD |
0.6693 USD |
0.6638 USD |
0.6701 USD |
0.6653 USD |
| 2025-09-16 |
0.6666 USD |
425,862.4672 AUD |
0.6671 USD |
0.6659 USD |
0.6678 USD |
0.6667 USD |
| 2025-09-15 |
0.6661 USD |
1,615,540.9251 AUD |
0.6661 USD |
0.6651 USD |
0.6670 USD |
0.6667 USD |
| 2025-09-14 |
0.6656 USD |
622,381.9750 AUD |
0.6650 USD |
0.6642 USD |
0.6672 USD |
0.6659 USD |
| 2025-09-13 |
0.6651 USD |
882,363.0652 AUD |
0.6640 USD |
0.6630 USD |
0.6710 USD |
0.6657 USD |
| 2025-09-12 |
0.6652 USD |
823,300.9146 AUD |
0.6660 USD |
0.6626 USD |
0.6669 USD |
0.6639 USD |
| 2025-09-11 |
0.6614 USD |
1,956,699.4336 AUD |
0.6615 USD |
0.6596 USD |
0.6664 USD |
0.6660 USD |
| 2025-09-10 |
0.6602 USD |
1,593,989.7899 AUD |
0.6575 USD |
0.6574 USD |
0.6636 USD |
0.6614 USD |
| 2025-09-09 |
0.6601 USD |
851,657.6166 AUD |
0.6594 USD |
0.6579 USD |
0.6620 USD |
0.6582 USD |
| 2025-09-08 |
0.6571 USD |
1,457,287.7815 AUD |
0.6551 USD |
0.6537 USD |
0.6601 USD |
0.6586 USD |
| 2025-09-07 |
0.6548 USD |
332,923.4644 AUD |
0.6551 USD |
0.6537 USD |
0.6552 USD |
0.6550 USD |
| 2025-09-06 |
0.6550 USD |
464,781.6731 AUD |
0.6545 USD |
0.6541 USD |
0.6560 USD |
0.6548 USD |
| 2025-09-05 |
0.6531 USD |
1,018,455.5817 AUD |
0.6514 USD |
0.6507 USD |
0.6548 USD |
0.6537 USD |
| 2025-09-04 |
0.6501 USD |
1,603,948.5388 AUD |
0.6541 USD |
0.6250 USD |
0.6548 USD |
0.6512 USD |
| 2025-09-03 |
0.6531 USD |
1,107,016.9099 AUD |
0.6518 USD |
0.6501 USD |
0.6554 USD |
0.6544 USD |
| 2025-09-02 |
0.6528 USD |
1,252,501.4572 AUD |
0.6543 USD |
0.6482 USD |
0.6553 USD |
0.6517 USD |
| 2025-09-01 |
0.6543 USD |
2,372,246.1121 AUD |
0.6539 USD |
0.6530 USD |
0.6556 USD |
0.6540 USD |
| 2025-08-31 |
0.6535 USD |
706,888.0523 AUD |
0.6528 USD |
0.6519 USD |
0.6634 USD |
0.6530 USD |
| 2025-08-30 |
0.6531 USD |
385,773.1782 AUD |
0.6526 USD |
0.6522 USD |
0.6538 USD |
0.6530 USD |
| 2025-08-29 |
0.6532 USD |
1,455,906.6630 AUD |
0.6528 USD |
0.6522 USD |
0.6546 USD |
0.6524 USD |
| 2025-08-28 |
0.6520 USD |
1,773,424.5130 AUD |
0.6513 USD |
0.6507 USD |
0.6540 USD |
0.6524 USD |
| 2025-08-27 |
0.6484 USD |
966,140.6499 AUD |
0.6492 USD |
0.6454 USD |
0.6501 USD |
0.6476 USD |
| 2025-08-26 |
0.6482 USD |
1,800,178.3064 AUD |
0.6478 USD |
0.6469 USD |
0.6500 USD |
0.6491 USD |
| 2025-08-25 |
0.6496 USD |
1,878,572.4897 AUD |
0.6501 USD |
0.6473 USD |
0.6511 USD |
0.6479 USD |
| 2025-08-24 |
0.6531 USD |
1,662,557.6973 AUD |
0.6513 USD |
0.6490 USD |
0.6589 USD |
0.6503 USD |
| 2025-08-23 |
0.6518 USD |
1,121,084.7861 AUD |
0.6506 USD |
0.6501 USD |
0.6543 USD |
0.6520 USD |
| 2025-08-22 |
0.6442 USD |
2,662,851.8054 AUD |
0.6420 USD |
0.6413 USD |
0.6501 USD |
0.6501 USD |
| 2025-08-21 |
0.6425 USD |
333,157.8244 AUD |
0.6432 USD |
0.6418 USD |
0.6436 USD |
0.6423 USD |
| 2025-08-20 |
0.6438 USD |
485,784.0035 AUD |
0.6445 USD |
0.6422 USD |
0.6453 USD |
0.6431 USD |
| 2025-08-19 |
0.6471 USD |
1,028,429.5587 AUD |
0.6493 USD |
0.6437 USD |
0.6501 USD |
0.6457 USD |
| 2025-08-18 |
0.6512 USD |
3,213,180.5435 AUD |
0.6506 USD |
0.6481 USD |
0.6528 USD |
0.6490 USD |