Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.5884 AUD |
2,843.7950 ADA |
0.5644 AUD |
0.5585 AUD |
0.6008 AUD |
0.5585 AUD |
| 2023-04-02 |
0.5756 AUD |
4,874.2843 ADA |
0.5858 AUD |
0.5647 AUD |
0.5858 AUD |
0.5696 AUD |
| 2023-04-01 |
0.5885 AUD |
4,443.2946 ADA |
0.5909 AUD |
0.5822 AUD |
0.5965 AUD |
0.5920 AUD |
| 2023-03-31 |
0.5739 AUD |
18,350.0124 ADA |
0.5590 AUD |
0.5590 AUD |
0.6098 AUD |
0.6016 AUD |
| 2023-03-30 |
0.5655 AUD |
21,860.6128 ADA |
0.5702 AUD |
0.5531 AUD |
0.5776 AUD |
0.5588 AUD |
| 2023-03-29 |
0.5803 AUD |
43,442.3979 ADA |
0.5505 AUD |
0.5505 AUD |
0.5947 AUD |
0.5733 AUD |
| 2023-03-28 |
0.5284 AUD |
7,315.3860 ADA |
0.5199 AUD |
0.5156 AUD |
0.5496 AUD |
0.5496 AUD |
| 2023-03-27 |
0.5260 AUD |
27,969.0898 ADA |
0.5368 AUD |
0.5097 AUD |
0.5368 AUD |
0.5172 AUD |
| 2023-03-26 |
0.5345 AUD |
1,893.2774 ADA |
0.5290 AUD |
0.5290 AUD |
0.5412 AUD |
0.5351 AUD |
| 2023-03-25 |
0.5406 AUD |
9,601.4247 ADA |
0.5425 AUD |
0.5258 AUD |
0.5502 AUD |
0.5309 AUD |
| 2023-03-24 |
0.5490 AUD |
17,682.1244 ADA |
0.5567 AUD |
0.5393 AUD |
0.5570 AUD |
0.5395 AUD |
| 2023-03-23 |
0.5502 AUD |
26,383.3526 ADA |
0.5393 AUD |
0.5297 AUD |
0.5699 AUD |
0.5423 AUD |
| 2023-03-22 |
0.5672 AUD |
43,089.7381 ADA |
0.5579 AUD |
0.5254 AUD |
0.5868 AUD |
0.5405 AUD |
| 2023-03-21 |
0.5233 AUD |
21,333.2919 ADA |
0.4948 AUD |
0.4948 AUD |
0.5775 AUD |
0.5544 AUD |
| 2023-03-20 |
0.5121 AUD |
25,041.3394 ADA |
0.5135 AUD |
0.4957 AUD |
0.5164 AUD |
0.4968 AUD |
| 2023-03-19 |
0.5140 AUD |
9,648.9548 ADA |
0.5077 AUD |
0.5051 AUD |
0.5229 AUD |
0.5196 AUD |
| 2023-03-18 |
0.5268 AUD |
17,890.0153 ADA |
0.5179 AUD |
0.5077 AUD |
0.5429 AUD |
0.5106 AUD |
| 2023-03-17 |
0.5046 AUD |
5,932.5392 ADA |
0.4839 AUD |
0.4839 AUD |
0.5152 AUD |
0.5152 AUD |
| 2023-03-16 |
0.4973 AUD |
10,336.2487 ADA |
0.4859 AUD |
0.4843 AUD |
0.5071 AUD |
0.4856 AUD |
| 2023-03-15 |
0.5012 AUD |
25,435.7539 ADA |
0.5102 AUD |
0.4754 AUD |
0.5193 AUD |
0.4891 AUD |
| 2023-03-14 |
0.5257 AUD |
23,149.5411 ADA |
0.5129 AUD |
0.4991 AUD |
0.5455 AUD |
0.5199 AUD |
| 2023-03-13 |
0.5059 AUD |
85,062.2957 ADA |
0.4994 AUD |
0.4958 AUD |
0.5195 AUD |
0.5139 AUD |
| 2023-03-12 |
0.4618 AUD |
6,923.4585 ADA |
0.4611 AUD |
0.4593 AUD |
0.4946 AUD |
0.4914 AUD |
| 2023-03-11 |
0.4784 AUD |
4,821.1384 ADA |
0.4803 AUD |
0.4580 AUD |
0.4975 AUD |
0.4610 AUD |
| 2023-03-10 |
0.4661 AUD |
40,573.1541 ADA |
0.4678 AUD |
0.4536 AUD |
0.4813 AUD |
0.4810 AUD |
| 2023-03-09 |
0.4699 AUD |
20,287.2117 ADA |
0.4803 AUD |
0.4615 AUD |
0.4836 AUD |
0.4665 AUD |
| 2023-03-08 |
0.4894 AUD |
1,917.8545 ADA |
0.4975 AUD |
0.4774 AUD |
0.4975 AUD |
0.4774 AUD |
| 2023-03-07 |
0.4912 AUD |
2,922.6264 ADA |
0.4886 AUD |
0.4806 AUD |
0.5040 AUD |
0.4993 AUD |
| 2023-03-06 |
0.4953 AUD |
2,430.3144 ADA |
0.4965 AUD |
0.4920 AUD |
0.4987 AUD |
0.4922 AUD |
| 2023-03-05 |
0.5023 AUD |
555.5005 ADA |
0.4968 AUD |
0.4968 AUD |
0.5057 AUD |
0.5029 AUD |
| 2023-03-04 |
0.4937 AUD |
34,488.7927 ADA |
0.5085 AUD |
0.4908 AUD |
0.5085 AUD |
0.4908 AUD |
| 2023-03-03 |
0.4950 AUD |
14,618.3361 ADA |
0.5175 AUD |
0.4810 AUD |
0.5175 AUD |
0.5039 AUD |
| 2023-03-02 |
0.5245 AUD |
1,652.4155 ADA |
0.5308 AUD |
0.5157 AUD |
0.5308 AUD |
0.5182 AUD |
| 2023-03-01 |
0.5324 AUD |
13,748.7154 ADA |
0.5252 AUD |
0.5248 AUD |
0.5361 AUD |
0.5320 AUD |
| 2023-02-28 |
0.5422 AUD |
70,013.3950 ADA |
0.5395 AUD |
0.5207 AUD |
0.5592 AUD |
0.5255 AUD |
| 2023-02-27 |
0.5419 AUD |
56,470.4293 ADA |
0.5405 AUD |
0.5336 AUD |
0.5578 AUD |
0.5437 AUD |
| 2023-02-26 |
0.5388 AUD |
16,979.1807 ADA |
0.5385 AUD |
0.5377 AUD |
0.5455 AUD |
0.5425 AUD |
| 2023-02-25 |
0.5402 AUD |
305.6440 ADA |
0.5470 AUD |
0.5256 AUD |
0.5471 AUD |
0.5259 AUD |
| 2023-02-24 |
0.5562 AUD |
6,377.9257 ADA |
0.5632 AUD |
0.5376 AUD |
0.5670 AUD |
0.5457 AUD |
| 2023-02-23 |
0.5702 AUD |
453.9624 ADA |
0.5736 AUD |
0.5607 AUD |
0.5753 AUD |
0.5607 AUD |
| 2023-02-22 |
0.5609 AUD |
2,399.4962 ADA |
0.5664 AUD |
0.5562 AUD |
0.5690 AUD |
0.5633 AUD |
| 2023-02-21 |
0.5757 AUD |
14,583.0693 ADA |
0.5857 AUD |
0.5664 AUD |
0.5883 AUD |
0.5664 AUD |
| 2023-02-20 |
0.5871 AUD |
5,877.4921 ADA |
0.5856 AUD |
0.5721 AUD |
0.5909 AUD |
0.5847 AUD |
| 2023-02-19 |
0.5864 AUD |
2,497.9230 ADA |
0.5863 AUD |
0.5851 AUD |
0.5962 AUD |
0.5863 AUD |
| 2023-02-18 |
0.5863 AUD |
4,652.7178 ADA |
0.5865 AUD |
0.5820 AUD |
0.6053 AUD |
0.5870 AUD |
| 2023-02-17 |
0.5782 AUD |
1,867.3721 ADA |
0.5712 AUD |
0.5576 AUD |
0.5871 AUD |
0.5860 AUD |
| 2023-02-16 |
0.5702 AUD |
13,282.0272 ADA |
0.6047 AUD |
0.5653 AUD |
0.6047 AUD |
0.5653 AUD |
| 2023-02-15 |
0.5546 AUD |
6,247.3967 ADA |
0.5531 AUD |
0.5316 AUD |
0.5820 AUD |
0.5820 AUD |
| 2023-02-14 |
0.5330 AUD |
5,482.6111 ADA |
0.5113 AUD |
0.5099 AUD |
0.5601 AUD |
0.5539 AUD |
| 2023-02-13 |
0.5141 AUD |
84,930.3953 ADA |
0.5279 AUD |
0.5030 AUD |
0.5359 AUD |
0.5106 AUD |