Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.6351 USD |
4,026,620.8212 AUD |
0.6356 USD |
0.6331 USD |
0.6375 USD |
0.6348 USD |
| 2025-02-18 |
0.6352 USD |
3,489,617.1965 AUD |
0.6352 USD |
0.6335 USD |
0.6364 USD |
0.6357 USD |
| 2025-02-17 |
0.6361 USD |
1,311,494.8425 AUD |
0.6344 USD |
0.6344 USD |
0.6375 USD |
0.6351 USD |
| 2025-02-16 |
0.6352 USD |
398,646.7764 AUD |
0.6358 USD |
0.6343 USD |
0.6364 USD |
0.6349 USD |
| 2025-02-15 |
0.6359 USD |
498,323.8671 AUD |
0.6356 USD |
0.6350 USD |
0.6365 USD |
0.6358 USD |
| 2025-02-14 |
0.6334 USD |
681,119.5242 AUD |
0.6315 USD |
0.6305 USD |
0.6367 USD |
0.6359 USD |
| 2025-02-13 |
0.6283 USD |
1,878,742.3544 AUD |
0.6283 USD |
0.6258 USD |
0.6324 USD |
0.6314 USD |
| 2025-02-12 |
0.6282 USD |
1,266,338.6823 AUD |
0.6289 USD |
0.6232 USD |
0.6312 USD |
0.6293 USD |
| 2025-02-11 |
0.6269 USD |
1,204,222.1411 AUD |
0.6272 USD |
0.6258 USD |
0.6289 USD |
0.6289 USD |
| 2025-02-10 |
0.6264 USD |
1,391,233.2944 AUD |
0.6251 USD |
0.6251 USD |
0.6289 USD |
0.6280 USD |
| 2025-02-09 |
0.6266 USD |
588,062.1829 AUD |
0.6267 USD |
0.6258 USD |
0.6271 USD |
0.6266 USD |
| 2025-02-08 |
0.6263 USD |
1,633,998.7275 AUD |
0.6258 USD |
0.6249 USD |
0.6278 USD |
0.6270 USD |
| 2025-02-07 |
0.6274 USD |
1,697,412.0484 AUD |
0.6268 USD |
0.6251 USD |
0.6294 USD |
0.6259 USD |
| 2025-02-06 |
0.6258 USD |
1,371,238.9324 AUD |
0.6263 USD |
0.6230 USD |
0.6283 USD |
0.6273 USD |
| 2025-02-05 |
0.6268 USD |
4,492,796.3929 AUD |
0.6230 USD |
0.6215 USD |
0.6290 USD |
0.6274 USD |
| 2025-02-04 |
0.6210 USD |
3,620,858.3339 AUD |
0.6196 USD |
0.6150 USD |
0.6252 USD |
0.6240 USD |
| 2025-02-03 |
0.6122 USD |
8,608,965.5016 AUD |
0.6135 USD |
0.5901 USD |
0.6215 USD |
0.6215 USD |
| 2025-02-02 |
0.6186 USD |
2,196,705.1943 AUD |
0.6206 USD |
0.6129 USD |
0.6213 USD |
0.6134 USD |
| 2025-02-01 |
0.6204 USD |
1,172,262.3769 AUD |
0.6207 USD |
0.6200 USD |
0.6215 USD |
0.6200 USD |
| 2025-01-31 |
0.6227 USD |
1,450,749.5282 AUD |
0.6202 USD |
0.6202 USD |
0.6261 USD |
0.6235 USD |
| 2025-01-30 |
0.6221 USD |
2,206,567.0868 AUD |
0.6227 USD |
0.6201 USD |
0.6240 USD |
0.6211 USD |
| 2025-01-29 |
0.6227 USD |
2,696,456.3411 AUD |
0.6249 USD |
0.6201 USD |
0.6250 USD |
0.6218 USD |
| 2025-01-28 |
0.6256 USD |
3,250,450.2805 AUD |
0.6257 USD |
0.6236 USD |
0.6276 USD |
0.6251 USD |
| 2025-01-27 |
0.6288 USD |
6,179,441.1254 AUD |
0.6292 USD |
0.6261 USD |
0.6307 USD |
0.6268 USD |
| 2025-01-26 |
0.6316 USD |
1,444,324.4936 AUD |
0.6313 USD |
0.6301 USD |
0.6330 USD |
0.6320 USD |
| 2025-01-25 |
0.6319 USD |
1,144,510.5205 AUD |
0.6319 USD |
0.6303 USD |
0.6328 USD |
0.6317 USD |
| 2025-01-24 |
0.6316 USD |
2,073,451.9413 AUD |
0.6280 USD |
0.6275 USD |
0.6332 USD |
0.6317 USD |
| 2025-01-23 |
0.6269 USD |
1,808,706.4163 AUD |
0.6266 USD |
0.6253 USD |
0.6285 USD |
0.6285 USD |
| 2025-01-22 |
0.6278 USD |
3,215,710.5809 AUD |
0.6270 USD |
0.6254 USD |
0.6301 USD |
0.6280 USD |
| 2025-01-21 |
0.6237 USD |
4,996,653.7365 AUD |
0.6274 USD |
0.6203 USD |
0.6286 USD |
0.6267 USD |
| 2025-01-20 |
0.6226 USD |
13,286,038.7599 AUD |
0.6193 USD |
0.6151 USD |
0.6291 USD |
0.6270 USD |
| 2025-01-19 |
0.6188 USD |
6,331,870.2480 AUD |
0.6195 USD |
0.6172 USD |
0.6209 USD |
0.6186 USD |
| 2025-01-18 |
0.6195 USD |
1,612,138.8382 AUD |
0.6199 USD |
0.6180 USD |
0.6209 USD |
0.6201 USD |
| 2025-01-17 |
0.6205 USD |
2,063,164.5114 AUD |
0.6217 USD |
0.6167 USD |
0.6230 USD |
0.6212 USD |
| 2025-01-16 |
0.6220 USD |
2,610,200.4777 AUD |
0.6244 USD |
0.6191 USD |
0.6261 USD |
0.6221 USD |
| 2025-01-15 |
0.6213 USD |
1,508,271.1113 AUD |
0.6195 USD |
0.6181 USD |
0.6246 USD |
0.6242 USD |
| 2025-01-14 |
0.6189 USD |
1,430,095.2229 AUD |
0.6190 USD |
0.6158 USD |
0.6210 USD |
0.6198 USD |
| 2025-01-13 |
0.6148 USD |
2,047,747.5387 AUD |
0.6164 USD |
0.6130 USD |
0.6172 USD |
0.6156 USD |
| 2025-01-12 |
0.6154 USD |
535,930.0999 AUD |
0.6147 USD |
0.6141 USD |
0.6169 USD |
0.6146 USD |
| 2025-01-11 |
0.6145 USD |
306,197.4446 AUD |
0.6142 USD |
0.6134 USD |
0.6152 USD |
0.6148 USD |
| 2025-01-10 |
0.6196 USD |
3,159,920.8434 AUD |
0.6177 USD |
0.6140 USD |
0.8490 USD |
0.6145 USD |
| 2025-01-09 |
0.6196 USD |
1,139,635.8057 AUD |
0.6205 USD |
0.6172 USD |
0.6210 USD |
0.6185 USD |
| 2025-01-08 |
0.6206 USD |
3,623,341.8152 AUD |
0.6221 USD |
0.6175 USD |
0.6235 USD |
0.6204 USD |
| 2025-01-07 |
0.6259 USD |
2,111,433.3211 AUD |
0.6248 USD |
0.6213 USD |
0.6290 USD |
0.6215 USD |
| 2025-01-06 |
0.6240 USD |
1,190,921.2361 AUD |
0.6221 USD |
0.6220 USD |
0.6305 USD |
0.6248 USD |
| 2025-01-05 |
0.6229 USD |
431,921.5763 AUD |
0.6222 USD |
0.6219 USD |
0.6252 USD |
0.6219 USD |
| 2025-01-04 |
0.6227 USD |
1,036,032.6623 AUD |
0.6216 USD |
0.6214 USD |
0.6245 USD |
0.6233 USD |
| 2025-01-03 |
0.6214 USD |
1,496,845.3002 AUD |
0.6203 USD |
0.6163 USD |
0.6230 USD |
0.6223 USD |
| 2025-01-02 |
0.6210 USD |
1,405,886.8466 AUD |
0.6180 USD |
0.6179 USD |
0.6228 USD |
0.6199 USD |
| 2025-01-01 |
0.6167 USD |
748,352.0078 AUD |
0.6167 USD |
0.6159 USD |
0.6182 USD |
0.6171 USD |