Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.6524 USD |
509,197.9394 AUD |
0.6511 USD |
0.6509 USD |
0.6534 USD |
0.6526 USD |
| 2025-07-18 |
0.6523 USD |
3,044,266.5327 AUD |
0.6508 USD |
0.6500 USD |
0.6554 USD |
0.6523 USD |
| 2025-07-17 |
0.6485 USD |
3,663,017.5674 AUD |
0.6522 USD |
0.6456 USD |
0.6528 USD |
0.6465 USD |
| 2025-07-16 |
0.6520 USD |
2,223,542.4006 AUD |
0.6523 USD |
0.6496 USD |
0.6552 USD |
0.6533 USD |
| 2025-07-15 |
0.6557 USD |
186,581.5741 AUD |
0.6550 USD |
0.6548 USD |
0.6567 USD |
0.6549 USD |
| 2025-07-14 |
0.6576 USD |
2,013,564.7440 AUD |
0.6591 USD |
0.6560 USD |
0.6610 USD |
0.6570 USD |
| 2025-07-13 |
0.6605 USD |
673,144.9797 AUD |
0.6601 USD |
0.6589 USD |
0.6622 USD |
0.6606 USD |
| 2025-07-12 |
0.6593 USD |
695,906.8556 AUD |
0.6587 USD |
0.6575 USD |
0.6609 USD |
0.6593 USD |
| 2025-07-11 |
0.6594 USD |
3,169,636.4128 AUD |
0.6604 USD |
0.6572 USD |
0.6614 USD |
0.6581 USD |
| 2025-07-10 |
0.6573 USD |
2,563,111.3296 AUD |
0.6544 USD |
0.6536 USD |
0.6621 USD |
0.6607 USD |
| 2025-07-09 |
0.6538 USD |
1,068,104.2700 AUD |
0.6525 USD |
0.6508 USD |
0.6554 USD |
0.6545 USD |
| 2025-07-08 |
0.6523 USD |
1,650,327.7853 AUD |
0.6511 USD |
0.6507 USD |
0.6552 USD |
0.6527 USD |
| 2025-07-07 |
0.6512 USD |
1,084,951.6238 AUD |
0.6561 USD |
0.6488 USD |
0.6588 USD |
0.6497 USD |
| 2025-07-06 |
0.6557 USD |
211,306.8833 AUD |
0.6556 USD |
0.6545 USD |
0.6566 USD |
0.6560 USD |
| 2025-07-05 |
0.6557 USD |
342,251.6403 AUD |
0.6554 USD |
0.6543 USD |
0.6588 USD |
0.6550 USD |
| 2025-07-04 |
0.6565 USD |
2,647,288.3552 AUD |
0.6587 USD |
0.6547 USD |
0.6600 USD |
0.6554 USD |
| 2025-07-03 |
0.6576 USD |
1,003,603.2081 AUD |
0.6585 USD |
0.6542 USD |
0.6593 USD |
0.6578 USD |
| 2025-07-02 |
0.6575 USD |
1,595,634.0257 AUD |
0.6579 USD |
0.6546 USD |
0.6593 USD |
0.6586 USD |
| 2025-07-01 |
0.6586 USD |
1,297,824.0074 AUD |
0.6590 USD |
0.6566 USD |
0.6603 USD |
0.6585 USD |
| 2025-06-30 |
0.6544 USD |
1,561,452.2368 AUD |
0.6543 USD |
0.6532 USD |
0.6561 USD |
0.6542 USD |
| 2025-06-29 |
0.6542 USD |
655,728.2399 AUD |
0.6542 USD |
0.6531 USD |
0.6553 USD |
0.6544 USD |
| 2025-06-28 |
0.6538 USD |
682,395.5523 AUD |
0.6530 USD |
0.6527 USD |
0.6551 USD |
0.6538 USD |
| 2025-06-27 |
0.6544 USD |
2,028,856.2315 AUD |
0.6547 USD |
0.6529 USD |
0.6564 USD |
0.6533 USD |
| 2025-06-26 |
0.6543 USD |
398,582.9307 AUD |
0.6522 USD |
0.6512 USD |
0.6568 USD |
0.6561 USD |
| 2025-06-25 |
0.6504 USD |
1,072,389.9007 AUD |
0.6499 USD |
0.6491 USD |
0.6519 USD |
0.6495 USD |
| 2025-06-24 |
0.6498 USD |
990,209.5797 AUD |
0.6477 USD |
0.6470 USD |
0.6523 USD |
0.6503 USD |
| 2025-06-23 |
0.6409 USD |
2,448,666.9809 AUD |
0.6436 USD |
0.6371 USD |
0.6465 USD |
0.6459 USD |
| 2025-06-22 |
0.6444 USD |
273,060.4439 AUD |
0.6444 USD |
0.6436 USD |
0.6459 USD |
0.6445 USD |
| 2025-06-21 |
0.6450 USD |
410,530.5436 AUD |
0.6454 USD |
0.6440 USD |
0.6459 USD |
0.6441 USD |
| 2025-06-20 |
0.6491 USD |
426,503.5833 AUD |
0.6484 USD |
0.6471 USD |
0.6503 USD |
0.6491 USD |
| 2025-06-19 |
0.6477 USD |
632,248.8893 AUD |
0.6511 USD |
0.6449 USD |
0.6511 USD |
0.6459 USD |
| 2025-06-18 |
0.6495 USD |
287,886.8895 AUD |
0.6480 USD |
0.6477 USD |
0.6512 USD |
0.6504 USD |
| 2025-06-17 |
0.6546 USD |
1,366,901.1347 AUD |
0.6503 USD |
0.6502 USD |
0.6710 USD |
0.6525 USD |
| 2025-06-16 |
0.6510 USD |
2,087,610.1675 AUD |
0.6483 USD |
0.6467 USD |
0.6678 USD |
0.6542 USD |
| 2025-06-15 |
0.6489 USD |
2,304,394.3065 AUD |
0.6482 USD |
0.6287 USD |
0.6669 USD |
0.6483 USD |
| 2025-06-14 |
0.6511 USD |
1,441,743.5867 AUD |
0.6484 USD |
0.6475 USD |
0.6675 USD |
0.6479 USD |
| 2025-06-13 |
0.6496 USD |
3,139,141.0250 AUD |
0.6523 USD |
0.6455 USD |
0.6665 USD |
0.6482 USD |
| 2025-06-12 |
0.6529 USD |
2,037,642.8104 AUD |
0.6500 USD |
0.6477 USD |
0.6694 USD |
0.6528 USD |
| 2025-06-11 |
0.6510 USD |
935,630.3780 AUD |
0.6516 USD |
0.6500 USD |
0.6540 USD |
0.6512 USD |
| 2025-06-10 |
0.6519 USD |
832,678.6432 AUD |
0.6513 USD |
0.6490 USD |
0.6529 USD |
0.6499 USD |
| 2025-06-09 |
0.6511 USD |
679,652.4869 AUD |
0.6491 USD |
0.6487 USD |
0.6530 USD |
0.6517 USD |
| 2025-06-08 |
0.6483 USD |
413,611.9446 AUD |
0.6485 USD |
0.6473 USD |
0.6493 USD |
0.6490 USD |
| 2025-06-07 |
0.6476 USD |
353,542.9319 AUD |
0.6483 USD |
0.6470 USD |
0.6485 USD |
0.6481 USD |
| 2025-06-06 |
0.6494 USD |
2,311,103.4716 AUD |
0.6503 USD |
0.6475 USD |
0.6524 USD |
0.6484 USD |
| 2025-06-05 |
0.6518 USD |
879,437.5263 AUD |
0.6494 USD |
0.6487 USD |
0.6595 USD |
0.6510 USD |
| 2025-06-04 |
0.6478 USD |
1,052,430.1900 AUD |
0.6462 USD |
0.6451 USD |
0.6503 USD |
0.6495 USD |
| 2025-06-03 |
0.6482 USD |
3,715,134.8115 AUD |
0.6503 USD |
0.6452 USD |
0.6505 USD |
0.6467 USD |
| 2025-06-02 |
0.6484 USD |
1,421,734.6038 AUD |
0.6442 USD |
0.6442 USD |
0.6508 USD |
0.6501 USD |
| 2025-06-01 |
0.6426 USD |
391,255.1395 AUD |
0.6426 USD |
0.6413 USD |
0.6435 USD |
0.6424 USD |
| 2025-05-31 |
0.6432 USD |
627,629.0113 AUD |
0.6441 USD |
0.6421 USD |
0.6446 USD |
0.6431 USD |