Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.6406 USD |
1,327,710.0029 AUD |
0.6443 USD |
0.6000 USD |
0.6458 USD |
0.6433 USD |
| 2025-05-29 |
0.6434 USD |
1,197,630.3753 AUD |
0.6420 USD |
0.6407 USD |
0.6465 USD |
0.6449 USD |
| 2025-05-28 |
0.6438 USD |
2,120,361.1877 AUD |
0.6450 USD |
0.6411 USD |
0.6455 USD |
0.6421 USD |
| 2025-05-27 |
0.6467 USD |
893,305.8756 AUD |
0.6476 USD |
0.6432 USD |
0.6493 USD |
0.6446 USD |
| 2025-05-26 |
0.6512 USD |
739,120.8134 AUD |
0.6499 USD |
0.6496 USD |
0.6531 USD |
0.6503 USD |
| 2025-05-25 |
0.6484 USD |
755,545.2730 AUD |
0.6488 USD |
0.6466 USD |
0.6503 USD |
0.6484 USD |
| 2025-05-24 |
0.6490 USD |
229,449.0814 AUD |
0.6488 USD |
0.6481 USD |
0.6504 USD |
0.6486 USD |
| 2025-05-23 |
0.6461 USD |
1,198,221.7115 AUD |
0.6412 USD |
0.6411 USD |
0.6510 USD |
0.6501 USD |
| 2025-05-22 |
0.6445 USD |
2,055,003.5804 AUD |
0.6445 USD |
0.6411 USD |
0.6600 USD |
0.6429 USD |
| 2025-05-21 |
0.6448 USD |
870,521.2752 AUD |
0.6420 USD |
0.6418 USD |
0.6472 USD |
0.6442 USD |
| 2025-05-20 |
0.6424 USD |
987,226.0744 AUD |
0.6446 USD |
0.6390 USD |
0.6453 USD |
0.6408 USD |
| 2025-05-19 |
0.6426 USD |
1,329,223.0074 AUD |
0.6410 USD |
0.6385 USD |
0.6461 USD |
0.6442 USD |
| 2025-05-18 |
0.6403 USD |
356,604.8354 AUD |
0.6402 USD |
0.6387 USD |
0.6412 USD |
0.6404 USD |
| 2025-05-17 |
0.6407 USD |
535,802.7689 AUD |
0.6400 USD |
0.6392 USD |
0.6426 USD |
0.6402 USD |
| 2025-05-16 |
0.6421 USD |
337,155.6076 AUD |
0.6399 USD |
0.6385 USD |
0.6436 USD |
0.6392 USD |
| 2025-05-15 |
0.6420 USD |
736,969.2715 AUD |
0.6424 USD |
0.6386 USD |
0.6456 USD |
0.6402 USD |
| 2025-05-14 |
0.6471 USD |
1,699,619.4817 AUD |
0.6468 USD |
0.6413 USD |
0.6495 USD |
0.6432 USD |
| 2025-05-13 |
0.6422 USD |
1,249,634.9044 AUD |
0.6376 USD |
0.6361 USD |
0.6481 USD |
0.6475 USD |
| 2025-05-12 |
0.6427 USD |
3,601,282.5906 AUD |
0.6431 USD |
0.6382 USD |
0.6455 USD |
0.6390 USD |
| 2025-05-11 |
0.6419 USD |
721,374.8797 AUD |
0.6423 USD |
0.6401 USD |
0.6448 USD |
0.6427 USD |
| 2025-05-10 |
0.6416 USD |
592,233.8088 AUD |
0.6410 USD |
0.6405 USD |
0.6429 USD |
0.6419 USD |
| 2025-05-09 |
0.6409 USD |
1,914,954.7579 AUD |
0.6399 USD |
0.6383 USD |
0.6434 USD |
0.6416 USD |
| 2025-05-08 |
0.6431 USD |
1,320,366.0359 AUD |
0.6430 USD |
0.6397 USD |
0.6466 USD |
0.6408 USD |
| 2025-05-07 |
0.6462 USD |
1,022,359.6749 AUD |
0.6501 USD |
0.6419 USD |
0.6505 USD |
0.6429 USD |
| 2025-05-06 |
0.6452 USD |
744,812.9351 AUD |
0.6453 USD |
0.6430 USD |
0.6462 USD |
0.6451 USD |
| 2025-05-05 |
0.6467 USD |
1,225,133.8429 AUD |
0.6437 USD |
0.6430 USD |
0.6489 USD |
0.6456 USD |
| 2025-05-04 |
0.6430 USD |
179,365.8141 AUD |
0.6431 USD |
0.6422 USD |
0.6441 USD |
0.6435 USD |
| 2025-05-03 |
0.6436 USD |
164,086.2935 AUD |
0.6437 USD |
0.6435 USD |
0.6443 USD |
0.6435 USD |
| 2025-05-02 |
0.6425 USD |
962,630.9605 AUD |
0.6386 USD |
0.6383 USD |
0.6468 USD |
0.6445 USD |
| 2025-05-01 |
0.6402 USD |
1,752,808.4925 AUD |
0.6411 USD |
0.6377 USD |
0.6448 USD |
0.6382 USD |
| 2025-04-30 |
0.6377 USD |
675,870.0879 AUD |
0.6375 USD |
0.6351 USD |
0.6407 USD |
0.6375 USD |
| 2025-04-29 |
0.6397 USD |
1,595,435.0731 AUD |
0.6418 USD |
0.6095 USD |
0.6436 USD |
0.6385 USD |
| 2025-04-28 |
0.6390 USD |
911,105.2870 AUD |
0.6386 USD |
0.6361 USD |
0.6431 USD |
0.6419 USD |
| 2025-04-27 |
0.6394 USD |
381,156.7480 AUD |
0.6389 USD |
0.6378 USD |
0.6408 USD |
0.6402 USD |
| 2025-04-26 |
0.6394 USD |
378,940.4157 AUD |
0.6390 USD |
0.6377 USD |
0.6406 USD |
0.6399 USD |
| 2025-04-25 |
0.6394 USD |
800,601.8697 AUD |
0.6398 USD |
0.6370 USD |
0.6416 USD |
0.6396 USD |
| 2025-04-24 |
0.6371 USD |
657,712.3259 AUD |
0.6360 USD |
0.6338 USD |
0.6413 USD |
0.6402 USD |
| 2025-04-23 |
0.6387 USD |
2,672,146.1991 AUD |
0.6381 USD |
0.6345 USD |
0.6430 USD |
0.6358 USD |
| 2025-04-22 |
0.6411 USD |
1,179,278.5349 AUD |
0.6425 USD |
0.6381 USD |
0.6440 USD |
0.6405 USD |
| 2025-04-21 |
0.6414 USD |
1,632,978.9272 AUD |
0.6397 USD |
0.6382 USD |
0.6436 USD |
0.6413 USD |
| 2025-04-20 |
0.6373 USD |
411,205.3365 AUD |
0.6376 USD |
0.6352 USD |
0.6399 USD |
0.6391 USD |
| 2025-04-19 |
0.6372 USD |
95,815.0568 AUD |
0.6369 USD |
0.6365 USD |
0.6376 USD |
0.6372 USD |
| 2025-04-18 |
0.6379 USD |
256,908.0661 AUD |
0.6386 USD |
0.6364 USD |
0.6398 USD |
0.6374 USD |
| 2025-04-17 |
0.6366 USD |
1,030,051.2071 AUD |
0.6373 USD |
0.6336 USD |
0.6394 USD |
0.6389 USD |
| 2025-04-16 |
0.6361 USD |
1,571,549.8221 AUD |
0.6334 USD |
0.6325 USD |
0.6392 USD |
0.6368 USD |
| 2025-04-15 |
0.6353 USD |
809,863.0924 AUD |
0.6324 USD |
0.6322 USD |
0.6387 USD |
0.6329 USD |
| 2025-04-14 |
0.6311 USD |
763,347.4085 AUD |
0.6303 USD |
0.6280 USD |
0.6342 USD |
0.6316 USD |
| 2025-04-13 |
0.6299 USD |
505,187.8686 AUD |
0.6296 USD |
0.6284 USD |
0.6331 USD |
0.6290 USD |
| 2025-04-12 |
0.6290 USD |
378,837.6798 AUD |
0.6279 USD |
0.6271 USD |
0.6306 USD |
0.6283 USD |
| 2025-04-11 |
0.6234 USD |
1,648,611.9642 AUD |
0.6225 USD |
0.6186 USD |
0.6304 USD |
0.6287 USD |