Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.4098 AUD |
25,181.3097 ADA |
0.4087 AUD |
0.4051 AUD |
0.4161 AUD |
0.4080 AUD |
| 2023-10-04 |
0.4064 AUD |
26,240.0703 ADA |
0.4126 AUD |
0.4014 AUD |
0.4131 AUD |
0.4115 AUD |
| 2023-10-03 |
0.4153 AUD |
19,217.4579 ADA |
0.4070 AUD |
0.4070 AUD |
0.4171 AUD |
0.4137 AUD |
| 2023-10-02 |
0.4170 AUD |
81,759.9980 ADA |
0.4121 AUD |
0.4053 AUD |
0.4300 AUD |
0.4068 AUD |
| 2023-10-01 |
0.4011 AUD |
54,746.3325 ADA |
0.3963 AUD |
0.3960 AUD |
0.4108 AUD |
0.4069 AUD |
| 2023-09-30 |
0.3940 AUD |
89,476.0493 ADA |
0.3892 AUD |
0.3883 AUD |
0.3959 AUD |
0.3959 AUD |
| 2023-09-29 |
0.3894 AUD |
86,023.5857 ADA |
0.3886 AUD |
0.3860 AUD |
0.3957 AUD |
0.3860 AUD |
| 2023-09-28 |
0.3851 AUD |
42,353.2537 ADA |
0.3835 AUD |
0.3828 AUD |
0.3894 AUD |
0.3872 AUD |
| 2023-09-27 |
0.3843 AUD |
71,542.5066 ADA |
0.3848 AUD |
0.3827 AUD |
0.3893 AUD |
0.3844 AUD |
| 2023-09-26 |
0.3843 AUD |
50,281.7078 ADA |
0.3831 AUD |
0.3806 AUD |
0.3864 AUD |
0.3844 AUD |
| 2023-09-25 |
0.3809 AUD |
51,309.8692 ADA |
0.3771 AUD |
0.3769 AUD |
0.3828 AUD |
0.3828 AUD |
| 2023-09-24 |
0.3829 AUD |
32,164.3343 ADA |
0.3822 AUD |
0.3800 AUD |
0.3836 AUD |
0.3807 AUD |
| 2023-09-23 |
0.3805 AUD |
25,073.2101 ADA |
0.3811 AUD |
0.3800 AUD |
0.3841 AUD |
0.3810 AUD |
| 2023-09-22 |
0.3819 AUD |
15,452.8001 ADA |
0.3834 AUD |
0.3780 AUD |
0.3847 AUD |
0.3806 AUD |
| 2023-09-21 |
0.3919 AUD |
140,264.5358 ADA |
0.3917 AUD |
0.3828 AUD |
0.3985 AUD |
0.3837 AUD |
| 2023-09-20 |
0.3964 AUD |
88,312.1410 ADA |
0.3945 AUD |
0.3894 AUD |
0.4052 AUD |
0.3930 AUD |
| 2023-09-19 |
0.3972 AUD |
71,003.2589 ADA |
0.3923 AUD |
0.3902 AUD |
0.3998 AUD |
0.3967 AUD |
| 2023-09-18 |
0.3928 AUD |
78,774.5796 ADA |
0.3843 AUD |
0.3812 AUD |
0.3972 AUD |
0.3918 AUD |
| 2023-09-17 |
0.3869 AUD |
25,470.0945 ADA |
0.3884 AUD |
0.3812 AUD |
0.3903 AUD |
0.3838 AUD |
| 2023-09-16 |
0.3910 AUD |
11,885.0252 ADA |
0.3908 AUD |
0.3872 AUD |
0.3952 AUD |
0.3893 AUD |
| 2023-09-15 |
0.3868 AUD |
14,560.0451 ADA |
0.3916 AUD |
0.3825 AUD |
0.3946 AUD |
0.3915 AUD |
| 2023-09-14 |
0.3859 AUD |
28,104.9801 ADA |
0.3871 AUD |
0.3838 AUD |
0.3923 AUD |
0.3896 AUD |
| 2023-09-13 |
0.3858 AUD |
21,753.4403 ADA |
0.3817 AUD |
0.3810 AUD |
0.3891 AUD |
0.3885 AUD |
| 2023-09-12 |
0.3825 AUD |
40,881.3879 ADA |
0.3771 AUD |
0.3753 AUD |
0.3920 AUD |
0.3830 AUD |
| 2023-09-11 |
0.3790 AUD |
159,233.2166 ADA |
0.3877 AUD |
0.3689 AUD |
0.3884 AUD |
0.3759 AUD |
| 2023-09-10 |
0.3910 AUD |
46,859.1306 ADA |
0.3972 AUD |
0.3843 AUD |
0.3972 AUD |
0.3902 AUD |
| 2023-09-09 |
0.3995 AUD |
25,532.4994 ADA |
0.3988 AUD |
0.3977 AUD |
0.4011 AUD |
0.3981 AUD |
| 2023-09-08 |
0.4012 AUD |
41,350.1615 ADA |
0.4028 AUD |
0.3962 AUD |
0.4063 AUD |
0.3981 AUD |
| 2023-09-07 |
0.4000 AUD |
65,073.7526 ADA |
0.4035 AUD |
0.3971 AUD |
0.4047 AUD |
0.4032 AUD |
| 2023-09-06 |
0.3994 AUD |
28,728.5961 ADA |
0.4048 AUD |
0.3960 AUD |
0.4076 AUD |
0.4013 AUD |
| 2023-09-05 |
0.4005 AUD |
48,833.8086 ADA |
0.3954 AUD |
0.3954 AUD |
0.4037 AUD |
0.4027 AUD |
| 2023-09-04 |
0.3969 AUD |
37,682.4624 ADA |
0.3962 AUD |
0.3937 AUD |
0.4003 AUD |
0.3945 AUD |
| 2023-09-03 |
0.3922 AUD |
108,269.9936 ADA |
0.3960 AUD |
0.3850 AUD |
0.3978 AUD |
0.3953 AUD |
| 2023-09-02 |
0.3970 AUD |
35,497.3938 ADA |
0.3957 AUD |
0.3948 AUD |
0.3980 AUD |
0.3958 AUD |
| 2023-09-01 |
0.3945 AUD |
77,459.6870 ADA |
0.3941 AUD |
0.3858 AUD |
0.4016 AUD |
0.3944 AUD |
| 2023-08-31 |
0.4017 AUD |
64,086.0662 ADA |
0.4093 AUD |
0.3864 AUD |
0.4119 AUD |
0.3944 AUD |
| 2023-08-30 |
0.4124 AUD |
38,499.7854 ADA |
0.4178 AUD |
0.4024 AUD |
0.4178 AUD |
0.4083 AUD |
| 2023-08-29 |
0.4114 AUD |
76,388.1468 ADA |
0.4173 AUD |
0.4038 AUD |
0.4320 AUD |
0.4196 AUD |
| 2023-08-28 |
0.4068 AUD |
16,795.3768 ADA |
0.4108 AUD |
0.4019 AUD |
0.4146 AUD |
0.4146 AUD |
| 2023-08-27 |
0.4105 AUD |
34,869.6376 ADA |
0.4074 AUD |
0.4067 AUD |
0.4131 AUD |
0.4112 AUD |
| 2023-08-26 |
0.4055 AUD |
9,080.9720 ADA |
0.4065 AUD |
0.4041 AUD |
0.4083 AUD |
0.4083 AUD |
| 2023-08-25 |
0.4119 AUD |
32,777.8097 ADA |
0.4142 AUD |
0.4051 AUD |
0.4219 AUD |
0.4051 AUD |
| 2023-08-24 |
0.4142 AUD |
14,697.0021 ADA |
0.4167 AUD |
0.4080 AUD |
0.4178 AUD |
0.4124 AUD |
| 2023-08-23 |
0.4048 AUD |
33,263.0396 ADA |
0.4027 AUD |
0.3932 AUD |
0.4153 AUD |
0.4131 AUD |
| 2023-08-22 |
0.4022 AUD |
38,314.2514 ADA |
0.4106 AUD |
0.3908 AUD |
0.4106 AUD |
0.4009 AUD |
| 2023-08-21 |
0.4179 AUD |
17,480.9285 ADA |
0.4217 AUD |
0.4067 AUD |
0.4253 AUD |
0.4135 AUD |
| 2023-08-20 |
0.4205 AUD |
15,541.8560 ADA |
0.4232 AUD |
0.4160 AUD |
0.4266 AUD |
0.4249 AUD |
| 2023-08-19 |
0.4163 AUD |
85,092.3550 ADA |
0.4127 AUD |
0.4090 AUD |
0.4272 AUD |
0.4212 AUD |
| 2023-08-18 |
0.4105 AUD |
72,626.4970 ADA |
0.4000 AUD |
0.4000 AUD |
0.4237 AUD |
0.4237 AUD |
| 2023-08-17 |
0.4296 AUD |
20,283.8282 ADA |
0.4276 AUD |
0.4181 AUD |
0.4347 AUD |
0.4228 AUD |