Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-10 |
1.5524 AUD |
208,491.0346 ADA |
1.5600 AUD |
1.4400 AUD |
1.6258 AUD |
1.5882 AUD |
| 2024-12-09 |
1.7810 AUD |
66,442.2316 ADA |
1.8543 AUD |
1.7000 AUD |
1.8543 AUD |
1.7385 AUD |
| 2024-12-08 |
1.8746 AUD |
81,911.0939 ADA |
1.8945 AUD |
1.8402 AUD |
1.9127 AUD |
1.8588 AUD |
| 2024-12-07 |
1.8930 AUD |
86,603.3091 ADA |
1.9158 AUD |
1.8704 AUD |
1.9262 AUD |
1.8888 AUD |
| 2024-12-06 |
1.8716 AUD |
129,008.6016 ADA |
1.7942 AUD |
1.7700 AUD |
1.9298 AUD |
1.9290 AUD |
| 2024-12-05 |
1.8338 AUD |
193,277.6877 ADA |
1.8163 AUD |
1.7377 AUD |
1.9059 AUD |
1.7722 AUD |
| 2024-12-04 |
1.8950 AUD |
116,876.9325 ADA |
1.8609 AUD |
1.7774 AUD |
2.0639 AUD |
1.8151 AUD |
| 2024-12-03 |
1.9382 AUD |
254,074.4089 ADA |
1.8607 AUD |
1.7740 AUD |
2.0523 AUD |
1.8785 AUD |
| 2024-12-02 |
1.7616 AUD |
231,089.1460 ADA |
1.7733 AUD |
1.6280 AUD |
1.8107 AUD |
1.7612 AUD |
| 2024-12-01 |
1.6662 AUD |
100,948.2482 ADA |
1.6544 AUD |
1.5998 AUD |
1.7778 AUD |
1.7292 AUD |
| 2024-11-30 |
1.6755 AUD |
116,812.4259 ADA |
1.6488 AUD |
1.6200 AUD |
1.7542 AUD |
1.6700 AUD |
| 2024-11-29 |
1.6418 AUD |
148,912.6455 ADA |
1.5838 AUD |
1.5837 AUD |
1.6800 AUD |
1.6111 AUD |
| 2024-11-28 |
1.5460 AUD |
39,869.1470 ADA |
1.5473 AUD |
1.5066 AUD |
1.5794 AUD |
1.5794 AUD |
| 2024-11-27 |
1.5241 AUD |
107,771.3795 ADA |
1.4768 AUD |
1.4473 AUD |
1.5930 AUD |
1.5746 AUD |
| 2024-11-26 |
1.4541 AUD |
167,880.7220 ADA |
1.4541 AUD |
1.3459 AUD |
1.5247 AUD |
1.4820 AUD |
| 2024-11-25 |
1.5673 AUD |
158,115.2807 ADA |
1.5499 AUD |
1.4359 AUD |
1.6512 AUD |
1.4706 AUD |
| 2024-11-24 |
1.5523 AUD |
79,299.3256 ADA |
1.6644 AUD |
1.4404 AUD |
1.6787 AUD |
1.5472 AUD |
| 2024-11-23 |
1.6781 AUD |
171,213.1778 ADA |
1.6079 AUD |
1.5763 AUD |
1.7637 AUD |
1.6105 AUD |
| 2024-11-22 |
1.3996 AUD |
218,432.8144 ADA |
1.2811 AUD |
1.2511 AUD |
1.6044 AUD |
1.5637 AUD |
| 2024-11-21 |
1.2120 AUD |
362,075.4321 ADA |
1.2242 AUD |
0.7600 AUD |
1.4180 AUD |
1.2264 AUD |
| 2024-11-20 |
1.2399 AUD |
256,486.5490 ADA |
1.1775 AUD |
1.1534 AUD |
1.3005 AUD |
1.2435 AUD |
| 2024-11-19 |
1.1414 AUD |
136,508.3244 ADA |
1.1297 AUD |
1.1140 AUD |
1.1705 AUD |
1.1587 AUD |
| 2024-11-18 |
1.1614 AUD |
161,345.2161 ADA |
1.0902 AUD |
1.0902 AUD |
1.2064 AUD |
1.1409 AUD |
| 2024-11-17 |
1.1141 AUD |
98,070.1961 ADA |
1.1507 AUD |
1.0700 AUD |
1.1851 AUD |
1.1066 AUD |
| 2024-11-16 |
1.1426 AUD |
139,045.0503 ADA |
1.0900 AUD |
1.0900 AUD |
1.2509 AUD |
1.1522 AUD |
| 2024-11-15 |
0.9765 AUD |
404,221.8216 ADA |
0.9004 AUD |
0.8955 AUD |
1.0810 AUD |
1.0799 AUD |
| 2024-11-14 |
0.8847 AUD |
103,007.1363 ADA |
0.8866 AUD |
0.8414 AUD |
0.9192 AUD |
0.8971 AUD |
| 2024-11-13 |
0.8576 AUD |
241,112.8733 ADA |
0.8730 AUD |
0.7961 AUD |
0.9303 AUD |
0.8794 AUD |
| 2024-11-12 |
0.9300 AUD |
187,951.4371 ADA |
0.9255 AUD |
0.8510 AUD |
0.9976 AUD |
0.8771 AUD |
| 2024-11-11 |
0.9048 AUD |
237,056.0216 ADA |
0.8873 AUD |
0.8600 AUD |
0.9439 AUD |
0.9316 AUD |
| 2024-11-10 |
0.8618 AUD |
728,700.0103 ADA |
0.7393 AUD |
0.7393 AUD |
0.9960 AUD |
0.9050 AUD |
| 2024-11-09 |
0.6602 AUD |
69,761.4202 ADA |
0.6667 AUD |
0.6435 AUD |
0.6717 AUD |
0.6651 AUD |
| 2024-11-08 |
0.6551 AUD |
513,400.4736 ADA |
0.6095 AUD |
0.6095 AUD |
0.6929 AUD |
0.6737 AUD |
| 2024-11-07 |
0.5637 AUD |
203,250.0510 ADA |
0.5531 AUD |
0.5530 AUD |
0.5901 AUD |
0.5901 AUD |