Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.4290 AUD |
45,330.7319 ADA |
0.4375 AUD |
0.4150 AUD |
0.4382 AUD |
0.4246 AUD |
| 2023-08-15 |
0.4454 AUD |
54,603.7423 ADA |
0.4478 AUD |
0.4303 AUD |
0.4525 AUD |
0.4495 AUD |
| 2023-08-14 |
0.4471 AUD |
16,423.8938 ADA |
0.4470 AUD |
0.4423 AUD |
0.4532 AUD |
0.4474 AUD |
| 2023-08-13 |
0.4474 AUD |
12,738.3059 ADA |
0.4492 AUD |
0.4432 AUD |
0.4504 AUD |
0.4458 AUD |
| 2023-08-12 |
0.4500 AUD |
39,522.3037 ADA |
0.4512 AUD |
0.4402 AUD |
0.4574 AUD |
0.4484 AUD |
| 2023-08-11 |
0.4541 AUD |
49,487.0095 ADA |
0.4544 AUD |
0.4502 AUD |
0.4595 AUD |
0.4505 AUD |
| 2023-08-10 |
0.4563 AUD |
36,213.5528 ADA |
0.4595 AUD |
0.4505 AUD |
0.4628 AUD |
0.4554 AUD |
| 2023-08-09 |
0.4558 AUD |
15,678.2839 ADA |
0.4557 AUD |
0.4519 AUD |
0.4604 AUD |
0.4573 AUD |
| 2023-08-08 |
0.4504 AUD |
36,892.2070 ADA |
0.4419 AUD |
0.4344 AUD |
0.4610 AUD |
0.4598 AUD |
| 2023-08-07 |
0.4411 AUD |
9,712.5422 ADA |
0.4424 AUD |
0.4324 AUD |
0.4478 AUD |
0.4411 AUD |
| 2023-08-06 |
0.4462 AUD |
10,357.8167 ADA |
0.4470 AUD |
0.4366 AUD |
0.4494 AUD |
0.4475 AUD |
| 2023-08-05 |
0.4337 AUD |
142,625.0697 ADA |
0.4475 AUD |
0.4210 AUD |
0.4479 AUD |
0.4450 AUD |
| 2023-08-04 |
0.4467 AUD |
28,202.9761 ADA |
0.4457 AUD |
0.4440 AUD |
0.4611 AUD |
0.4442 AUD |
| 2023-08-03 |
0.4523 AUD |
76,154.5567 ADA |
0.4568 AUD |
0.4484 AUD |
0.4606 AUD |
0.4515 AUD |
| 2023-08-02 |
0.4621 AUD |
52,384.6265 ADA |
0.4700 AUD |
0.4540 AUD |
0.4774 AUD |
0.4576 AUD |
| 2023-08-01 |
0.4546 AUD |
21,511.2315 ADA |
0.4580 AUD |
0.4433 AUD |
0.4653 AUD |
0.4653 AUD |
| 2023-07-31 |
0.4635 AUD |
156,472.2115 ADA |
0.4737 AUD |
0.4570 AUD |
0.4772 AUD |
0.4580 AUD |
| 2023-07-30 |
0.4783 AUD |
108,296.9529 ADA |
0.4700 AUD |
0.4602 AUD |
0.4965 AUD |
0.4679 AUD |
| 2023-07-29 |
0.4686 AUD |
20,412.2481 ADA |
0.4665 AUD |
0.4656 AUD |
0.4715 AUD |
0.4706 AUD |
| 2023-07-28 |
0.4657 AUD |
46,041.9677 ADA |
0.4621 AUD |
0.4600 AUD |
0.4791 AUD |
0.4791 AUD |
| 2023-07-27 |
0.4613 AUD |
31,276.2625 ADA |
0.4544 AUD |
0.4530 AUD |
0.4725 AUD |
0.4596 AUD |
| 2023-07-26 |
0.4479 AUD |
20,439.0145 ADA |
0.4480 AUD |
0.4450 AUD |
0.4585 AUD |
0.4545 AUD |
| 2023-07-25 |
0.4477 AUD |
77,787.0628 ADA |
0.4525 AUD |
0.4454 AUD |
0.4534 AUD |
0.4476 AUD |
| 2023-07-24 |
0.4576 AUD |
96,566.0954 ADA |
0.4712 AUD |
0.4458 AUD |
0.4736 AUD |
0.4524 AUD |
| 2023-07-23 |
0.4750 AUD |
69,994.4054 ADA |
0.4603 AUD |
0.4590 AUD |
0.4822 AUD |
0.4705 AUD |
| 2023-07-22 |
0.4644 AUD |
24,491.7924 ADA |
0.4653 AUD |
0.4594 AUD |
0.4682 AUD |
0.4652 AUD |
| 2023-07-21 |
0.4675 AUD |
63,114.2962 ADA |
0.4662 AUD |
0.4609 AUD |
0.4813 AUD |
0.4663 AUD |
| 2023-07-20 |
0.4775 AUD |
44,310.5680 ADA |
0.4781 AUD |
0.4638 AUD |
0.4894 AUD |
0.4704 AUD |
| 2023-07-19 |
0.4684 AUD |
35,630.2901 ADA |
0.4594 AUD |
0.4594 AUD |
0.4795 AUD |
0.4795 AUD |
| 2023-07-18 |
0.4500 AUD |
23,472.1582 ADA |
0.4617 AUD |
0.4434 AUD |
0.4617 AUD |
0.4517 AUD |
| 2023-07-17 |
0.4509 AUD |
269,378.6094 ADA |
0.4601 AUD |
0.4321 AUD |
0.4728 AUD |
0.4587 AUD |
| 2023-07-16 |
0.4724 AUD |
58,316.8768 ADA |
0.4774 AUD |
0.4614 AUD |
0.4884 AUD |
0.4614 AUD |
| 2023-07-15 |
0.4885 AUD |
16,455.5118 ADA |
0.4788 AUD |
0.4774 AUD |
0.4950 AUD |
0.4791 AUD |
| 2023-07-14 |
0.5129 AUD |
58,887.9137 ADA |
0.5202 AUD |
0.4670 AUD |
0.5500 AUD |
0.4768 AUD |
| 2023-07-13 |
0.4544 AUD |
141,282.2032 ADA |
0.4236 AUD |
0.4153 AUD |
0.5207 AUD |
0.5040 AUD |
| 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 |