Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
0.6190 USD |
2,197,394.9650 AUD |
0.6205 USD |
0.6150 USD |
0.6216 USD |
0.6169 USD |
| 2024-12-30 |
0.6213 USD |
2,180,541.5339 AUD |
0.6205 USD |
0.6183 USD |
0.6238 USD |
0.6210 USD |
| 2024-12-29 |
0.6205 USD |
1,849,408.0184 AUD |
0.6203 USD |
0.6192 USD |
0.6255 USD |
0.6211 USD |
| 2024-12-28 |
0.6212 USD |
1,941,367.0740 AUD |
0.6195 USD |
0.6181 USD |
0.6381 USD |
0.6201 USD |
| 2024-12-27 |
0.6202 USD |
905,327.5177 AUD |
0.6212 USD |
0.6177 USD |
0.6219 USD |
0.6188 USD |
| 2024-12-26 |
0.6232 USD |
571,889.2739 AUD |
0.6230 USD |
0.6207 USD |
0.6252 USD |
0.6215 USD |
| 2024-12-25 |
0.6230 USD |
1,111,546.1069 AUD |
0.6228 USD |
0.6220 USD |
0.6240 USD |
0.6224 USD |
| 2024-12-24 |
0.6232 USD |
1,226,579.5291 AUD |
0.6224 USD |
0.6206 USD |
0.6246 USD |
0.6228 USD |
| 2024-12-23 |
0.6240 USD |
1,338,229.0940 AUD |
0.6231 USD |
0.6210 USD |
0.6258 USD |
0.6213 USD |
| 2024-12-22 |
0.6222 USD |
456,575.3565 AUD |
0.6227 USD |
0.6211 USD |
0.6231 USD |
0.6222 USD |
| 2024-12-21 |
0.6227 USD |
1,124,423.1662 AUD |
0.6230 USD |
0.6211 USD |
0.6238 USD |
0.6232 USD |
| 2024-12-20 |
0.6230 USD |
4,115,040.1092 AUD |
0.6221 USD |
0.6205 USD |
0.6264 USD |
0.6255 USD |
| 2024-12-19 |
0.6242 USD |
3,333,767.4891 AUD |
0.6209 USD |
0.6208 USD |
0.6316 USD |
0.6234 USD |
| 2024-12-18 |
0.6298 USD |
3,324,249.6755 AUD |
0.6361 USD |
0.6208 USD |
0.6363 USD |
0.6210 USD |
| 2024-12-17 |
0.6362 USD |
1,855,323.6268 AUD |
0.6386 USD |
0.6337 USD |
0.6392 USD |
0.6350 USD |
| 2024-12-16 |
0.6376 USD |
3,388,143.5201 AUD |
0.6387 USD |
0.6349 USD |
0.6411 USD |
0.6384 USD |
| 2024-12-15 |
0.6380 USD |
1,160,351.8748 AUD |
0.6373 USD |
0.6366 USD |
0.6398 USD |
0.6382 USD |
| 2024-12-14 |
0.6388 USD |
635,323.8361 AUD |
0.6375 USD |
0.6363 USD |
0.6418 USD |
0.6380 USD |
| 2024-12-13 |
0.6378 USD |
1,815,934.9939 AUD |
0.6376 USD |
0.6355 USD |
0.6571 USD |
0.6366 USD |
| 2024-12-12 |
0.6400 USD |
2,188,531.1640 AUD |
0.6385 USD |
0.6370 USD |
0.6435 USD |
0.6372 USD |
| 2024-12-11 |
0.6364 USD |
1,677,532.4150 AUD |
0.6382 USD |
0.6333 USD |
0.6396 USD |
0.6370 USD |
| 2024-12-10 |
0.6395 USD |
4,148,209.0362 AUD |
0.6432 USD |
0.6368 USD |
0.6446 USD |
0.6387 USD |
| 2024-12-09 |
0.6421 USD |
4,871,958.0452 AUD |
0.6407 USD |
0.6382 USD |
0.6468 USD |
0.6434 USD |
| 2024-12-08 |
0.6391 USD |
1,473,749.2550 AUD |
0.6389 USD |
0.6382 USD |
0.6401 USD |
0.6397 USD |
| 2024-12-07 |
0.6395 USD |
548,731.7864 AUD |
0.6401 USD |
0.6387 USD |
0.6405 USD |
0.6391 USD |
| 2024-12-06 |
0.6424 USD |
3,842,970.2421 AUD |
0.6463 USD |
0.6382 USD |
0.6467 USD |
0.6394 USD |
| 2024-12-05 |
0.6470 USD |
4,444,160.8932 AUD |
0.6457 USD |
0.6442 USD |
0.6518 USD |
0.6479 USD |
| 2024-12-04 |
0.6443 USD |
5,483,823.8648 AUD |
0.6487 USD |
0.6416 USD |
0.6488 USD |
0.6467 USD |
| 2024-12-03 |
0.6483 USD |
4,976,031.7427 AUD |
0.6487 USD |
0.6463 USD |
0.6506 USD |
0.6485 USD |
| 2024-12-02 |
0.6503 USD |
3,769,620.4272 AUD |
0.6508 USD |
0.6473 USD |
0.6522 USD |
0.6479 USD |
| 2024-12-01 |
0.6520 USD |
809,389.8373 AUD |
0.6521 USD |
0.6512 USD |
0.6529 USD |
0.6522 USD |
| 2024-11-30 |
0.6520 USD |
771,449.7855 AUD |
0.6518 USD |
0.6509 USD |
0.6526 USD |
0.6519 USD |
| 2024-11-29 |
0.6513 USD |
1,593,164.9412 AUD |
0.6504 USD |
0.6496 USD |
0.6532 USD |
0.6521 USD |
| 2024-11-28 |
0.6499 USD |
1,102,697.5212 AUD |
0.6506 USD |
0.6479 USD |
0.6512 USD |
0.6499 USD |
| 2024-11-27 |
0.6486 USD |
2,166,740.9829 AUD |
0.6477 USD |
0.6466 USD |
0.6507 USD |
0.6501 USD |
| 2024-11-26 |
0.6484 USD |
3,553,095.7690 AUD |
0.6466 USD |
0.6445 USD |
0.6770 USD |
0.6467 USD |
| 2024-11-25 |
0.6537 USD |
5,233,832.6468 AUD |
0.6565 USD |
0.6487 USD |
0.6579 USD |
0.6495 USD |
| 2024-11-24 |
0.6546 USD |
1,397,184.1134 AUD |
0.6525 USD |
0.6521 USD |
0.6575 USD |
0.6569 USD |
| 2024-11-23 |
0.6524 USD |
1,942,683.4713 AUD |
0.6521 USD |
0.6503 USD |
0.6541 USD |
0.6523 USD |
| 2024-11-22 |
0.6515 USD |
4,156,047.0408 AUD |
0.6529 USD |
0.6482 USD |
0.6542 USD |
0.6507 USD |
| 2024-11-21 |
0.6515 USD |
2,520,017.7113 AUD |
0.6516 USD |
0.6250 USD |
0.6563 USD |
0.6529 USD |
| 2024-11-20 |
0.6510 USD |
1,009,827.9057 AUD |
0.6541 USD |
0.6488 USD |
0.6549 USD |
0.6498 USD |
| 2024-11-19 |
0.6517 USD |
940,756.6087 AUD |
0.6510 USD |
0.6490 USD |
0.6544 USD |
0.6535 USD |
| 2024-11-18 |
0.6480 USD |
1,907,419.3626 AUD |
0.6477 USD |
0.6458 USD |
0.6520 USD |
0.6513 USD |
| 2024-11-17 |
0.6492 USD |
1,602,081.7673 AUD |
0.6488 USD |
0.6464 USD |
0.6513 USD |
0.6475 USD |
| 2024-11-16 |
0.6486 USD |
1,424,626.4666 AUD |
0.6480 USD |
0.6468 USD |
0.6502 USD |
0.6494 USD |
| 2024-11-15 |
0.6465 USD |
1,559,206.2654 AUD |
0.6460 USD |
0.6450 USD |
0.6482 USD |
0.6474 USD |
| 2024-11-14 |
0.6478 USD |
3,283,569.2516 AUD |
0.6518 USD |
0.6448 USD |
0.6518 USD |
0.6461 USD |
| 2024-11-13 |
0.6546 USD |
2,599,747.7662 AUD |
0.6539 USD |
0.6500 USD |
0.6780 USD |
0.6505 USD |
| 2024-11-12 |
0.6555 USD |
5,241,094.3866 AUD |
0.6584 USD |
0.6526 USD |
0.6594 USD |
0.6537 USD |