Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.5308 AUD |
490.1709 ADA |
0.5290 AUD |
0.5219 AUD |
0.5363 AUD |
0.5287 AUD |
| 2023-02-11 |
0.5219 AUD |
611.1835 ADA |
0.5195 AUD |
0.5195 AUD |
0.5233 AUD |
0.5233 AUD |
| 2023-02-10 |
0.5323 AUD |
35,879.8894 ADA |
0.5221 AUD |
0.5130 AUD |
0.5443 AUD |
0.5161 AUD |
| 2023-02-09 |
0.5250 AUD |
4,793.7012 ADA |
0.5601 AUD |
0.5201 AUD |
0.5601 AUD |
0.5212 AUD |
| 2023-02-08 |
0.5793 AUD |
3,942.6952 ADA |
0.5752 AUD |
0.5586 AUD |
0.5924 AUD |
0.5668 AUD |
| 2023-02-07 |
0.5584 AUD |
1,348.6608 ADA |
0.5564 AUD |
0.5473 AUD |
0.5647 AUD |
0.5634 AUD |
| 2023-02-06 |
0.5687 AUD |
6,546.4720 ADA |
0.5725 AUD |
0.5577 AUD |
0.5855 AUD |
0.5694 AUD |
| 2023-02-05 |
0.5641 AUD |
7,243.8851 ADA |
0.5735 AUD |
0.5556 AUD |
0.5811 AUD |
0.5635 AUD |
| 2023-02-04 |
0.5819 AUD |
5,082.5459 ADA |
0.5786 AUD |
0.5780 AUD |
0.5864 AUD |
0.5843 AUD |
| 2023-02-03 |
0.5804 AUD |
5,950.3169 ADA |
0.5637 AUD |
0.5637 AUD |
0.5862 AUD |
0.5862 AUD |
| 2023-02-02 |
0.5776 AUD |
20,040.1599 ADA |
0.5614 AUD |
0.5592 AUD |
0.6000 AUD |
0.5682 AUD |
| 2023-02-01 |
0.5428 AUD |
8,618.6280 ADA |
0.5486 AUD |
0.5340 AUD |
0.5527 AUD |
0.5525 AUD |
| 2023-01-31 |
0.5359 AUD |
28,685.5090 ADA |
0.5304 AUD |
0.5288 AUD |
0.5637 AUD |
0.5540 AUD |
| 2023-01-30 |
0.5346 AUD |
1,098.1431 ADA |
0.5598 AUD |
0.5248 AUD |
0.5598 AUD |
0.5266 AUD |
| 2023-01-29 |
0.5488 AUD |
17,314.1829 ADA |
0.5336 AUD |
0.5336 AUD |
0.5560 AUD |
0.5560 AUD |
| 2023-01-28 |
0.5599 AUD |
8,764.1543 ADA |
0.5500 AUD |
0.5352 AUD |
0.5698 AUD |
0.5392 AUD |
| 2023-01-27 |
0.5407 AUD |
11,876.9028 ADA |
0.5328 AUD |
0.5256 AUD |
0.5471 AUD |
0.5417 AUD |
| 2023-01-26 |
0.5317 AUD |
2,783.5229 ADA |
0.5325 AUD |
0.5239 AUD |
0.5441 AUD |
0.5363 AUD |
| 2023-01-25 |
0.5026 AUD |
8,412.5202 ADA |
0.5089 AUD |
0.4972 AUD |
0.5154 AUD |
0.5138 AUD |
| 2023-01-24 |
0.5372 AUD |
2,306.9441 ADA |
0.5331 AUD |
0.5056 AUD |
0.5443 AUD |
0.5056 AUD |
| 2023-01-23 |
0.5414 AUD |
1,333.4175 ADA |
0.5395 AUD |
0.5302 AUD |
0.5471 AUD |
0.5344 AUD |
| 2023-01-22 |
0.5242 AUD |
13,359.0530 ADA |
0.5381 AUD |
0.5141 AUD |
0.5577 AUD |
0.5372 AUD |
| 2023-01-21 |
0.5292 AUD |
93,391.1556 ADA |
0.5247 AUD |
0.5162 AUD |
0.8900 AUD |
0.5394 AUD |
| 2023-01-20 |
0.5019 AUD |
31,626.5417 ADA |
0.4881 AUD |
0.4776 AUD |
0.5190 AUD |
0.5142 AUD |
| 2023-01-19 |
0.4796 AUD |
2,313.1584 ADA |
0.4742 AUD |
0.4668 AUD |
0.4921 AUD |
0.4921 AUD |
| 2023-01-18 |
0.4956 AUD |
8,059.7977 ADA |
0.4955 AUD |
0.4668 AUD |
0.5175 AUD |
0.4760 AUD |
| 2023-01-17 |
0.5039 AUD |
3,626.5248 ADA |
0.5020 AUD |
0.4978 AUD |
0.5092 AUD |
0.4978 AUD |
| 2023-01-16 |
0.5106 AUD |
3,757.6001 ADA |
0.5005 AUD |
0.4926 AUD |
0.5189 AUD |
0.5068 AUD |
| 2023-01-15 |
0.4913 AUD |
4,615.4859 ADA |
0.5036 AUD |
0.4765 AUD |
0.5036 AUD |
0.4997 AUD |
| 2023-01-14 |
0.5011 AUD |
19,423.3344 ADA |
0.4986 AUD |
0.4799 AUD |
0.5260 AUD |
0.4984 AUD |
| 2023-01-13 |
0.4928 AUD |
29,570.6779 ADA |
0.4699 AUD |
0.4699 AUD |
0.5007 AUD |
0.5007 AUD |
| 2023-01-12 |
0.4741 AUD |
2,290.3098 ADA |
0.4672 AUD |
0.4599 AUD |
0.4783 AUD |
0.4740 AUD |
| 2023-01-11 |
0.4602 AUD |
16,450.2945 ADA |
0.4653 AUD |
0.4472 AUD |
0.4660 AUD |
0.4602 AUD |
| 2023-01-10 |
0.4554 AUD |
1,801.6460 ADA |
0.4628 AUD |
0.4488 AUD |
0.4638 AUD |
0.4596 AUD |
| 2023-01-09 |
0.4620 AUD |
69,888.3041 ADA |
0.4307 AUD |
0.4307 AUD |
0.4892 AUD |
0.4566 AUD |
| 2023-01-08 |
0.4243 AUD |
18,752.9381 ADA |
0.4032 AUD |
0.4016 AUD |
0.4295 AUD |
0.4295 AUD |
| 2023-01-07 |
0.4027 AUD |
1,055.8486 ADA |
0.3990 AUD |
0.3990 AUD |
0.4029 AUD |
0.4029 AUD |
| 2023-01-06 |
0.4001 AUD |
6,637.2273 ADA |
0.4003 AUD |
0.3937 AUD |
0.4114 AUD |
0.3997 AUD |
| 2023-01-05 |
0.3904 AUD |
778.5755 ADA |
0.3922 AUD |
0.3883 AUD |
0.4001 AUD |
0.4001 AUD |
| 2023-01-04 |
0.3853 AUD |
3,737.1828 ADA |
0.3747 AUD |
0.3747 AUD |
0.3915 AUD |
0.3888 AUD |
| 2023-01-03 |
0.3746 AUD |
1,556.3009 ADA |
0.3712 AUD |
0.3712 AUD |
0.3788 AUD |
0.3731 AUD |
| 2023-01-02 |
0.3702 AUD |
10,428.6816 ADA |
0.3650 AUD |
0.3648 AUD |
0.3755 AUD |
0.3733 AUD |
| 2023-01-01 |
0.3678 AUD |
41,937.9884 ADA |
0.3610 AUD |
0.3583 AUD |
0.3680 AUD |
0.3680 AUD |
| 2022-12-31 |
0.3652 AUD |
13,448.8602 ADA |
0.3602 AUD |
0.3586 AUD |
0.3680 AUD |
0.3631 AUD |
| 2022-12-30 |
0.3602 AUD |
462.0370 ADA |
0.3617 AUD |
0.3552 AUD |
0.3617 AUD |
0.3585 AUD |
| 2022-12-29 |
0.3597 AUD |
6,591.1618 ADA |
0.3646 AUD |
0.3546 AUD |
0.3675 AUD |
0.3571 AUD |
| 2022-12-28 |
0.3730 AUD |
10,811.3156 ADA |
0.3820 AUD |
0.3668 AUD |
0.3820 AUD |
0.3688 AUD |
| 2022-12-27 |
0.3871 AUD |
8,384.8836 ADA |
0.3919 AUD |
0.3834 AUD |
0.3927 AUD |
0.3834 AUD |
| 2022-12-26 |
0.3974 AUD |
12,837.3584 ADA |
0.3853 AUD |
0.3822 AUD |
0.4027 AUD |
0.3917 AUD |
| 2022-12-25 |
0.3885 AUD |
4,205.3057 ADA |
0.3863 AUD |
0.3809 AUD |
0.3979 AUD |
0.3847 AUD |