Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.4294 AUD |
25,169.1936 ADA |
0.4386 AUD |
0.4203 AUD |
0.4519 AUD |
0.4248 AUD |
| 2023-07-11 |
0.4346 AUD |
46,800.2281 ADA |
0.4342 AUD |
0.4285 AUD |
0.4390 AUD |
0.4377 AUD |
| 2023-07-10 |
0.4253 AUD |
112,699.0637 ADA |
0.4250 AUD |
0.4175 AUD |
0.4445 AUD |
0.4299 AUD |
| 2023-07-09 |
0.4299 AUD |
62,184.7767 ADA |
0.4359 AUD |
0.4250 AUD |
0.4371 AUD |
0.4250 AUD |
| 2023-07-08 |
0.4280 AUD |
10,308.3899 ADA |
0.4270 AUD |
0.4227 AUD |
0.4383 AUD |
0.4327 AUD |
| 2023-07-07 |
0.4220 AUD |
30,721.6753 ADA |
0.4186 AUD |
0.4161 AUD |
0.4278 AUD |
0.4256 AUD |
| 2023-07-06 |
0.4300 AUD |
46,966.4831 ADA |
0.4246 AUD |
0.4194 AUD |
0.4373 AUD |
0.4268 AUD |
| 2023-07-05 |
0.4392 AUD |
45,717.1409 ADA |
0.4356 AUD |
0.4206 AUD |
0.4528 AUD |
0.4268 AUD |
| 2023-07-04 |
0.4427 AUD |
29,975.4995 ADA |
0.4425 AUD |
0.4351 AUD |
0.4510 AUD |
0.4414 AUD |
| 2023-07-03 |
0.4380 AUD |
60,598.4696 ADA |
0.4379 AUD |
0.4333 AUD |
0.4587 AUD |
0.4433 AUD |
| 2023-07-02 |
0.4292 AUD |
48,922.6489 ADA |
0.4377 AUD |
0.4259 AUD |
0.4389 AUD |
0.4380 AUD |
| 2023-07-01 |
0.4286 AUD |
31,788.2723 ADA |
0.4308 AUD |
0.4233 AUD |
0.4376 AUD |
0.4315 AUD |
| 2023-06-30 |
0.4366 AUD |
101,433.6233 ADA |
0.4163 AUD |
0.4027 AUD |
0.4496 AUD |
0.4315 AUD |
| 2023-06-29 |
0.4114 AUD |
47,103.7959 ADA |
0.4058 AUD |
0.4049 AUD |
0.4247 AUD |
0.4154 AUD |
| 2023-06-28 |
0.4117 AUD |
51,344.9428 ADA |
0.4281 AUD |
0.3987 AUD |
0.4281 AUD |
0.4070 AUD |
| 2023-06-27 |
0.4231 AUD |
30,500.0037 ADA |
0.4182 AUD |
0.4174 AUD |
0.4314 AUD |
0.4314 AUD |
| 2023-06-26 |
0.4255 AUD |
13,425.0437 ADA |
0.4343 AUD |
0.4150 AUD |
0.4357 AUD |
0.4198 AUD |
| 2023-06-25 |
0.4445 AUD |
32,155.6118 ADA |
0.4332 AUD |
0.4308 AUD |
0.4570 AUD |
0.4504 AUD |
| 2023-06-24 |
0.4450 AUD |
80,026.1669 ADA |
0.4425 AUD |
0.4264 AUD |
0.4552 AUD |
0.4325 AUD |
| 2023-06-23 |
0.4391 AUD |
87,524.1853 ADA |
0.4298 AUD |
0.4293 AUD |
0.4512 AUD |
0.4461 AUD |
| 2023-06-22 |
0.4317 AUD |
90,342.0357 ADA |
0.4222 AUD |
0.4222 AUD |
0.4472 AUD |
0.4309 AUD |
| 2023-06-21 |
0.4121 AUD |
56,471.8672 ADA |
0.3981 AUD |
0.3973 AUD |
0.4296 AUD |
0.4175 AUD |
| 2023-06-20 |
0.3821 AUD |
52,603.4693 ADA |
0.3829 AUD |
0.3750 AUD |
0.3944 AUD |
0.3926 AUD |
| 2023-06-19 |
0.3800 AUD |
131,557.8731 ADA |
0.3780 AUD |
0.3717 AUD |
0.3880 AUD |
0.3833 AUD |
| 2023-06-18 |
0.3848 AUD |
198,329.1655 ADA |
0.3890 AUD |
0.3781 AUD |
0.3910 AUD |
0.3819 AUD |
| 2023-06-17 |
0.3891 AUD |
20,613.9171 ADA |
0.3805 AUD |
0.3797 AUD |
0.3990 AUD |
0.3902 AUD |
| 2023-06-16 |
0.3782 AUD |
54,170.5789 ADA |
0.3793 AUD |
0.3639 AUD |
0.3935 AUD |
0.3841 AUD |
| 2023-06-15 |
0.3791 AUD |
40,377.7052 ADA |
0.3872 AUD |
0.3687 AUD |
0.3907 AUD |
0.3815 AUD |
| 2023-06-14 |
0.4007 AUD |
37,488.2056 ADA |
0.4050 AUD |
0.3790 AUD |
0.4087 AUD |
0.3857 AUD |
| 2023-06-13 |
0.4102 AUD |
19,921.1422 ADA |
0.4089 AUD |
0.3969 AUD |
0.4231 AUD |
0.4047 AUD |
| 2023-06-12 |
0.4036 AUD |
104,599.9210 ADA |
0.4028 AUD |
0.3917 AUD |
0.4217 AUD |
0.4104 AUD |
| 2023-06-11 |
0.3998 AUD |
65,098.9548 ADA |
0.4092 AUD |
0.3817 AUD |
0.4160 AUD |
0.4063 AUD |
| 2023-06-10 |
0.3798 AUD |
274,362.2562 ADA |
0.4365 AUD |
0.3465 AUD |
0.4365 AUD |
0.4113 AUD |
| 2023-06-09 |
0.4620 AUD |
78,276.8275 ADA |
0.4794 AUD |
0.4397 AUD |
0.4814 AUD |
0.4400 AUD |
| 2023-06-08 |
0.4847 AUD |
11,116.2717 ADA |
0.4822 AUD |
0.4777 AUD |
0.4902 AUD |
0.4816 AUD |
| 2023-06-07 |
0.5068 AUD |
144,249.7398 ADA |
0.5276 AUD |
0.4831 AUD |
0.5276 AUD |
0.4855 AUD |
| 2023-06-06 |
0.5257 AUD |
17,830.7007 ADA |
0.5330 AUD |
0.5069 AUD |
0.5336 AUD |
0.5298 AUD |
| 2023-06-05 |
0.5432 AUD |
214,300.7283 ADA |
0.5713 AUD |
0.5248 AUD |
0.5727 AUD |
0.5311 AUD |
| 2023-06-04 |
0.5730 AUD |
29,292.6180 ADA |
0.5684 AUD |
0.5613 AUD |
0.5771 AUD |
0.5757 AUD |
| 2023-06-03 |
0.5771 AUD |
171,107.3498 ADA |
0.5700 AUD |
0.5553 AUD |
0.6039 AUD |
0.5665 AUD |
| 2023-06-02 |
0.5610 AUD |
6,478.1864 ADA |
0.5519 AUD |
0.5507 AUD |
0.5724 AUD |
0.5724 AUD |
| 2023-06-01 |
0.5603 AUD |
17,850.3755 ADA |
0.5758 AUD |
0.5509 AUD |
0.5763 AUD |
0.5559 AUD |
| 2023-05-31 |
0.5895 AUD |
68,737.2734 ADA |
0.5822 AUD |
0.5725 AUD |
0.6014 AUD |
0.5751 AUD |
| 2023-05-30 |
0.5820 AUD |
24,856.7435 ADA |
0.5798 AUD |
0.5736 AUD |
0.5859 AUD |
0.5796 AUD |
| 2023-05-29 |
0.5818 AUD |
25,025.4726 ADA |
0.5874 AUD |
0.5751 AUD |
0.5907 AUD |
0.5787 AUD |
| 2023-05-28 |
0.5735 AUD |
26,848.6729 ADA |
0.5616 AUD |
0.5608 AUD |
0.5872 AUD |
0.5872 AUD |
| 2023-05-27 |
0.5577 AUD |
29,228.8090 ADA |
0.5556 AUD |
0.5500 AUD |
0.5624 AUD |
0.5603 AUD |
| 2023-05-26 |
0.5459 AUD |
26,687.0441 ADA |
0.5496 AUD |
0.5339 AUD |
0.5605 AUD |
0.5589 AUD |
| 2023-05-25 |
0.5478 AUD |
28,781.8551 ADA |
0.5518 AUD |
0.5440 AUD |
0.5618 AUD |
0.5482 AUD |
| 2023-05-24 |
0.5554 AUD |
9,984.5828 ADA |
0.5562 AUD |
0.5488 AUD |
0.5596 AUD |
0.5551 AUD |