Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
1.4793 AUD |
1,696.8059 ADA |
1.4785 AUD |
1.4743 AUD |
1.5065 AUD |
1.5024 AUD |
| 2025-01-28 |
1.5212 AUD |
96,543.1712 ADA |
1.4925 AUD |
1.4762 AUD |
1.5696 AUD |
1.4969 AUD |
| 2025-01-27 |
1.4499 AUD |
132,367.2901 ADA |
1.5112 AUD |
1.3700 AUD |
1.5124 AUD |
1.4284 AUD |
| 2025-01-26 |
1.5552 AUD |
36,972.2248 ADA |
1.5476 AUD |
1.5434 AUD |
1.5760 AUD |
1.5434 AUD |
| 2025-01-25 |
1.5443 AUD |
13,787.5296 ADA |
1.5372 AUD |
1.5300 AUD |
1.5647 AUD |
1.5535 AUD |
| 2025-01-24 |
1.5740 AUD |
45,960.7597 ADA |
1.5699 AUD |
1.5323 AUD |
1.5956 AUD |
1.5468 AUD |
| 2025-01-23 |
1.5559 AUD |
79,119.3580 ADA |
1.5706 AUD |
1.5200 AUD |
1.6043 AUD |
1.5657 AUD |
| 2025-01-22 |
1.5929 AUD |
32,453.4465 ADA |
1.6037 AUD |
1.5628 AUD |
1.6229 AUD |
1.5863 AUD |
| 2025-01-21 |
1.5670 AUD |
141,858.0759 ADA |
1.5999 AUD |
1.2470 AUD |
1.6388 AUD |
1.5988 AUD |
| 2025-01-20 |
1.6822 AUD |
86,806.3496 ADA |
1.5966 AUD |
1.5525 AUD |
1.7664 AUD |
1.6416 AUD |
| 2025-01-19 |
1.7041 AUD |
299,229.0740 ADA |
1.7789 AUD |
1.6300 AUD |
1.9016 AUD |
1.7191 AUD |
| 2025-01-18 |
1.7548 AUD |
37,539.7880 ADA |
1.8412 AUD |
1.7000 AUD |
1.8412 AUD |
1.7208 AUD |
| 2025-01-17 |
1.8152 AUD |
59,733.9306 ADA |
1.7563 AUD |
1.7523 AUD |
1.8447 AUD |
1.8431 AUD |
| 2025-01-16 |
1.7329 AUD |
32,762.4917 ADA |
1.7071 AUD |
1.6615 AUD |
1.8330 AUD |
1.8182 AUD |
| 2025-01-15 |
1.6468 AUD |
26,270.2267 ADA |
1.6129 AUD |
1.6004 AUD |
1.7148 AUD |
1.7148 AUD |
| 2025-01-14 |
1.5682 AUD |
62,539.8081 ADA |
1.5194 AUD |
1.5194 AUD |
1.6060 AUD |
1.6039 AUD |
| 2025-01-13 |
1.5212 AUD |
123,177.7175 ADA |
1.6097 AUD |
1.4300 AUD |
1.6149 AUD |
1.5263 AUD |
| 2025-01-12 |
1.6218 AUD |
10,311.8356 ADA |
1.6100 AUD |
1.5955 AUD |
1.6750 AUD |
1.6174 AUD |
| 2025-01-11 |
1.4994 AUD |
19,698.8317 ADA |
1.5126 AUD |
1.4930 AUD |
1.5467 AUD |
1.5457 AUD |
| 2025-01-10 |
1.5086 AUD |
166,391.3676 ADA |
1.4660 AUD |
1.4660 AUD |
1.5893 AUD |
1.5173 AUD |
| 2025-01-09 |
1.4916 AUD |
113,589.4220 ADA |
1.5222 AUD |
1.4279 AUD |
1.5400 AUD |
1.4877 AUD |
| 2025-01-08 |
1.5782 AUD |
221,624.1912 ADA |
1.6178 AUD |
1.4729 AUD |
1.6403 AUD |
1.4729 AUD |
| 2025-01-07 |
1.7473 AUD |
128,221.1508 ADA |
1.7502 AUD |
1.6000 AUD |
1.8210 AUD |
1.6183 AUD |
| 2025-01-06 |
1.7314 AUD |
42,701.6632 ADA |
1.7360 AUD |
1.6882 AUD |
1.7844 AUD |
1.7506 AUD |
| 2025-01-05 |
1.7201 AUD |
49,125.1170 ADA |
1.7125 AUD |
1.6929 AUD |
1.7710 AUD |
1.7483 AUD |
| 2025-01-04 |
1.7353 AUD |
60,911.1466 ADA |
1.7591 AUD |
1.6989 AUD |
1.7739 AUD |
1.7249 AUD |
| 2025-01-03 |
1.6756 AUD |
33,224.0136 ADA |
1.5538 AUD |
1.5466 AUD |
1.7625 AUD |
1.7623 AUD |
| 2025-01-02 |
1.5304 AUD |
31,198.2597 ADA |
1.5000 AUD |
1.4882 AUD |
1.5689 AUD |
1.5466 AUD |
| 2025-01-01 |
1.3802 AUD |
11,096.8872 ADA |
1.3754 AUD |
1.3598 AUD |
1.4336 AUD |
1.4259 AUD |
| 2024-12-31 |
1.3794 AUD |
28,656.8739 ADA |
1.3800 AUD |
1.3563 AUD |
1.4163 AUD |
1.3823 AUD |
| 2024-12-30 |
1.3854 AUD |
46,980.9008 ADA |
1.3890 AUD |
1.3400 AUD |
1.4344 AUD |
1.4047 AUD |
| 2024-12-29 |
1.4299 AUD |
68,033.1444 ADA |
1.4283 AUD |
1.3900 AUD |
1.4572 AUD |
1.3900 AUD |
| 2024-12-28 |
1.4076 AUD |
40,351.8018 ADA |
1.4135 AUD |
1.3966 AUD |
1.4303 AUD |
1.4150 AUD |
| 2024-12-27 |
1.4347 AUD |
96,070.8135 ADA |
1.3827 AUD |
1.3765 AUD |
1.5031 AUD |
1.4079 AUD |
| 2024-12-26 |
1.4046 AUD |
126,341.9214 ADA |
1.4729 AUD |
1.3753 AUD |
1.4729 AUD |
1.3890 AUD |
| 2024-12-25 |
1.4779 AUD |
118,694.6024 ADA |
1.4975 AUD |
1.4485 AUD |
1.5029 AUD |
1.4636 AUD |
| 2024-12-24 |
1.4636 AUD |
28,467.8897 ADA |
1.4861 AUD |
1.4364 AUD |
1.5206 AUD |
1.4986 AUD |
| 2024-12-23 |
1.4207 AUD |
24,627.3852 ADA |
1.4157 AUD |
1.3857 AUD |
1.4518 AUD |
1.3992 AUD |
| 2024-12-22 |
1.4469 AUD |
109,140.6803 ADA |
1.4376 AUD |
1.3923 AUD |
1.4799 AUD |
1.4381 AUD |
| 2024-12-21 |
1.5242 AUD |
216,571.3853 ADA |
1.5278 AUD |
1.4413 AUD |
1.6018 AUD |
1.4683 AUD |
| 2024-12-20 |
1.3672 AUD |
306,778.9671 ADA |
1.4143 AUD |
1.2258 AUD |
1.4735 AUD |
1.4555 AUD |
| 2024-12-19 |
1.5027 AUD |
248,165.0942 ADA |
1.5537 AUD |
1.3597 AUD |
1.5824 AUD |
1.3597 AUD |
| 2024-12-18 |
1.6185 AUD |
74,805.1937 ADA |
1.6623 AUD |
1.5642 AUD |
1.6747 AUD |
1.5999 AUD |
| 2024-12-17 |
1.6855 AUD |
65,787.6561 ADA |
1.6777 AUD |
1.6476 AUD |
1.7442 AUD |
1.6626 AUD |
| 2024-12-16 |
1.6986 AUD |
72,755.9915 ADA |
1.7211 AUD |
1.6549 AUD |
1.7501 AUD |
1.7312 AUD |
| 2024-12-15 |
1.6852 AUD |
71,029.5302 ADA |
1.6619 AUD |
1.6320 AUD |
1.7172 AUD |
1.7086 AUD |
| 2024-12-14 |
1.7080 AUD |
93,143.9257 ADA |
1.7496 AUD |
1.6384 AUD |
1.7696 AUD |
1.6384 AUD |
| 2024-12-13 |
1.7266 AUD |
43,373.3388 ADA |
1.7545 AUD |
1.6991 AUD |
1.7614 AUD |
1.7558 AUD |
| 2024-12-12 |
1.7861 AUD |
88,857.1003 ADA |
1.6992 AUD |
1.6878 AUD |
1.8370 AUD |
1.7779 AUD |
| 2024-12-11 |
1.6324 AUD |
111,506.0033 ADA |
1.6021 AUD |
1.5302 AUD |
1.7500 AUD |
1.7116 AUD |