Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.6504 USD |
390,061.4364 AUD |
0.6496 USD |
0.6495 USD |
0.6514 USD |
0.6511 USD |
| 2025-08-16 |
0.6502 USD |
943,591.4934 AUD |
0.6504 USD |
0.6495 USD |
0.6511 USD |
0.6497 USD |
| 2025-08-15 |
0.6510 USD |
1,231,044.0016 AUD |
0.6504 USD |
0.6490 USD |
0.6546 USD |
0.6514 USD |
| 2025-08-14 |
0.6559 USD |
2,688,424.6170 AUD |
0.6559 USD |
0.6526 USD |
0.6598 USD |
0.6532 USD |
| 2025-08-13 |
0.6553 USD |
4,091,635.0714 AUD |
0.6537 USD |
0.6522 USD |
0.6586 USD |
0.6564 USD |
| 2025-08-12 |
0.6510 USD |
2,683,211.4260 AUD |
0.6513 USD |
0.6479 USD |
0.6540 USD |
0.6536 USD |
| 2025-08-11 |
0.6529 USD |
5,359,743.1483 AUD |
0.6524 USD |
0.6499 USD |
0.6547 USD |
0.6511 USD |
| 2025-08-10 |
0.6551 USD |
632,782.2293 AUD |
0.6544 USD |
0.6539 USD |
0.6574 USD |
0.6559 USD |
| 2025-08-09 |
0.6540 USD |
1,204,305.2760 AUD |
0.6530 USD |
0.6521 USD |
0.6553 USD |
0.6548 USD |
| 2025-08-08 |
0.6525 USD |
6,444,803.2260 AUD |
0.6524 USD |
0.6518 USD |
0.6541 USD |
0.6528 USD |
| 2025-08-07 |
0.6514 USD |
1,725,363.9038 AUD |
0.6497 USD |
0.6491 USD |
0.6537 USD |
0.6499 USD |
| 2025-08-06 |
0.6490 USD |
2,332,349.5720 AUD |
0.6477 USD |
0.6459 USD |
0.6511 USD |
0.6502 USD |
| 2025-08-05 |
0.6462 USD |
2,055,215.1255 AUD |
0.6474 USD |
0.6446 USD |
0.6483 USD |
0.6460 USD |
| 2025-08-04 |
0.6470 USD |
2,829,686.7738 AUD |
0.6452 USD |
0.6441 USD |
0.6486 USD |
0.6466 USD |
| 2025-08-03 |
0.6447 USD |
692,562.2431 AUD |
0.6451 USD |
0.6438 USD |
0.6460 USD |
0.6449 USD |
| 2025-08-02 |
0.6457 USD |
530,750.7959 AUD |
0.6461 USD |
0.6443 USD |
0.6466 USD |
0.6446 USD |
| 2025-08-01 |
0.6439 USD |
1,926,786.8664 AUD |
0.6429 USD |
0.6417 USD |
0.6490 USD |
0.6465 USD |
| 2025-07-31 |
0.6450 USD |
1,747,149.0948 AUD |
0.6446 USD |
0.6436 USD |
0.6480 USD |
0.6439 USD |
| 2025-07-30 |
0.6479 USD |
2,636,554.6434 AUD |
0.6511 USD |
0.6426 USD |
0.6529 USD |
0.6430 USD |
| 2025-07-29 |
0.6512 USD |
1,466,858.6801 AUD |
0.6517 USD |
0.6495 USD |
0.6533 USD |
0.6514 USD |
| 2025-07-28 |
0.6541 USD |
2,912,435.2538 AUD |
0.6576 USD |
0.6513 USD |
0.6579 USD |
0.6521 USD |
| 2025-07-27 |
0.6564 USD |
757,667.8652 AUD |
0.6563 USD |
0.6557 USD |
0.6577 USD |
0.6567 USD |
| 2025-07-26 |
0.6562 USD |
671,872.3450 AUD |
0.6561 USD |
0.6557 USD |
0.6570 USD |
0.6560 USD |
| 2025-07-25 |
0.6566 USD |
1,187,927.2751 AUD |
0.6579 USD |
0.6553 USD |
0.6587 USD |
0.6558 USD |
| 2025-07-24 |
0.6604 USD |
927,579.3061 AUD |
0.6594 USD |
0.6579 USD |
0.6626 USD |
0.6585 USD |
| 2025-07-23 |
0.6583 USD |
1,505,637.1213 AUD |
0.6555 USD |
0.6550 USD |
0.6627 USD |
0.6599 USD |
| 2025-07-22 |
0.6531 USD |
2,023,968.3457 AUD |
0.6528 USD |
0.6506 USD |
0.6560 USD |
0.6543 USD |
| 2025-07-21 |
0.6519 USD |
2,552,383.1617 AUD |
0.6517 USD |
0.6505 USD |
0.6543 USD |
0.6529 USD |
| 2025-07-20 |
0.6514 USD |
739,615.8586 AUD |
0.6526 USD |
0.6500 USD |
0.6533 USD |
0.6512 USD |
| 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 |