Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.3788 AUD |
3,608.1549 ADA |
0.3849 AUD |
0.3745 AUD |
0.3867 AUD |
0.3867 AUD |
| 2022-12-23 |
0.3865 AUD |
2,405.7471 ADA |
0.3848 AUD |
0.3834 AUD |
0.3931 AUD |
0.3854 AUD |
| 2022-12-22 |
0.3763 AUD |
4,054.4471 ADA |
0.3753 AUD |
0.3716 AUD |
0.3848 AUD |
0.3786 AUD |
| 2022-12-21 |
0.3867 AUD |
11,122.1990 ADA |
0.3861 AUD |
0.3745 AUD |
0.3903 AUD |
0.3745 AUD |
| 2022-12-20 |
0.3918 AUD |
14,534.8840 ADA |
0.3784 AUD |
0.3784 AUD |
0.3962 AUD |
0.3882 AUD |
| 2022-12-19 |
0.3965 AUD |
13,130.8460 ADA |
0.3987 AUD |
0.3755 AUD |
0.4037 AUD |
0.3755 AUD |
| 2022-12-18 |
0.3976 AUD |
1,462.8425 ADA |
0.4011 AUD |
0.3944 AUD |
0.4040 AUD |
0.3989 AUD |
| 2022-12-17 |
0.3961 AUD |
21,308.6660 ADA |
0.3941 AUD |
0.3878 AUD |
0.4067 AUD |
0.3980 AUD |
| 2022-12-16 |
0.4429 AUD |
5,566.8296 ADA |
0.4474 AUD |
0.4193 AUD |
0.4597 AUD |
0.4193 AUD |
| 2022-12-15 |
0.4441 AUD |
2,557.3006 ADA |
0.4440 AUD |
0.4409 AUD |
0.4484 AUD |
0.4459 AUD |
| 2022-12-14 |
0.4531 AUD |
3,357.5223 ADA |
0.4576 AUD |
0.4487 AUD |
0.4576 AUD |
0.4489 AUD |
| 2022-12-13 |
0.4531 AUD |
1,462.7956 ADA |
0.4524 AUD |
0.4432 AUD |
0.4602 AUD |
0.4536 AUD |
| 2022-12-12 |
0.4534 AUD |
1,740.4997 ADA |
0.4534 AUD |
0.4474 AUD |
0.4609 AUD |
0.4558 AUD |
| 2022-12-11 |
0.4559 AUD |
35,646.6325 ADA |
0.4613 AUD |
0.4524 AUD |
0.4624 AUD |
0.4533 AUD |
| 2022-12-10 |
0.4598 AUD |
601.9411 ADA |
0.4600 AUD |
0.4586 AUD |
0.4641 AUD |
0.4641 AUD |
| 2022-12-09 |
0.4616 AUD |
10,514.7365 ADA |
0.4634 AUD |
0.4502 AUD |
0.4656 AUD |
0.4546 AUD |
| 2022-12-08 |
0.4633 AUD |
298.9120 ADA |
0.4613 AUD |
0.4600 AUD |
0.4671 AUD |
0.4655 AUD |
| 2022-12-07 |
0.4660 AUD |
6,738.4249 ADA |
0.4753 AUD |
0.4581 AUD |
0.4767 AUD |
0.4581 AUD |
| 2022-12-06 |
0.4745 AUD |
7,389.5706 ADA |
0.4768 AUD |
0.4698 AUD |
0.4768 AUD |
0.4753 AUD |
| 2022-12-05 |
0.4730 AUD |
15,558.1629 ADA |
0.4740 AUD |
0.4615 AUD |
0.4914 AUD |
0.4734 AUD |
| 2022-12-04 |
0.4718 AUD |
956.5789 ADA |
0.4743 AUD |
0.4691 AUD |
0.4757 AUD |
0.4752 AUD |
| 2022-12-03 |
0.4711 AUD |
5,372.9674 ADA |
0.4707 AUD |
0.4661 AUD |
0.4805 AUD |
0.4742 AUD |
| 2022-12-02 |
0.4607 AUD |
2,441.3561 ADA |
0.4599 AUD |
0.4593 AUD |
0.4689 AUD |
0.4666 AUD |
| 2022-12-01 |
0.4664 AUD |
5,293.3253 ADA |
0.4659 AUD |
0.4612 AUD |
0.4689 AUD |
0.4612 AUD |
| 2022-11-30 |
0.4698 AUD |
14,361.5799 ADA |
0.4659 AUD |
0.4637 AUD |
0.4729 AUD |
0.4725 AUD |
| 2022-11-29 |
0.4616 AUD |
1,144.0493 ADA |
0.4605 AUD |
0.4583 AUD |
0.4647 AUD |
0.4647 AUD |
| 2022-11-28 |
0.4581 AUD |
3,143.0288 ADA |
0.4557 AUD |
0.4542 AUD |
0.4644 AUD |
0.4603 AUD |
| 2022-11-27 |
0.4713 AUD |
4,327.4889 ADA |
0.4653 AUD |
0.4653 AUD |
0.4753 AUD |
0.4752 AUD |
| 2022-11-26 |
0.4725 AUD |
6,334.0791 ADA |
0.4685 AUD |
0.4650 AUD |
0.4763 AUD |
0.4650 AUD |
| 2022-11-25 |
0.4682 AUD |
1,048.5868 ADA |
0.4639 AUD |
0.4581 AUD |
0.4700 AUD |
0.4690 AUD |
| 2022-11-24 |
0.4682 AUD |
749.6914 ADA |
0.4714 AUD |
0.4631 AUD |
0.4733 AUD |
0.4654 AUD |
| 2022-11-23 |
0.4655 AUD |
41,435.0497 ADA |
0.4690 AUD |
0.4503 AUD |
0.4786 AUD |
0.4716 AUD |
| 2022-11-22 |
0.4617 AUD |
5,784.1974 ADA |
0.4608 AUD |
0.4508 AUD |
0.4751 AUD |
0.4677 AUD |
| 2022-11-21 |
0.4510 AUD |
64,705.0957 ADA |
0.4648 AUD |
0.4490 AUD |
0.4835 AUD |
0.4586 AUD |
| 2022-11-20 |
0.4755 AUD |
8,746.7485 ADA |
0.4935 AUD |
0.4675 AUD |
0.4943 AUD |
0.4675 AUD |
| 2022-11-19 |
0.4881 AUD |
61,431.8004 ADA |
0.4858 AUD |
0.4820 AUD |
0.4962 AUD |
0.4962 AUD |
| 2022-11-18 |
0.4946 AUD |
12,761.5079 ADA |
0.4884 AUD |
0.4791 AUD |
0.5152 AUD |
0.4827 AUD |
| 2022-11-17 |
0.4803 AUD |
15,287.4528 ADA |
0.4938 AUD |
0.4639 AUD |
0.4938 AUD |
0.4854 AUD |
| 2022-11-16 |
0.4983 AUD |
4,769.1772 ADA |
0.4972 AUD |
0.4835 AUD |
0.5084 AUD |
0.4865 AUD |
| 2022-11-15 |
0.4968 AUD |
2,203.6696 ADA |
0.4947 AUD |
0.4896 AUD |
0.5084 AUD |
0.4976 AUD |
| 2022-11-14 |
0.4869 AUD |
11,027.8800 ADA |
0.4791 AUD |
0.4648 AUD |
0.5034 AUD |
0.4826 AUD |
| 2022-11-13 |
0.4990 AUD |
8,643.7921 ADA |
0.5047 AUD |
0.4835 AUD |
0.5113 AUD |
0.4904 AUD |
| 2022-11-12 |
0.5106 AUD |
20,146.3543 ADA |
0.5176 AUD |
0.5010 AUD |
0.5199 AUD |
0.5076 AUD |
| 2022-11-11 |
0.5279 AUD |
19,663.6561 ADA |
0.5580 AUD |
0.5132 AUD |
0.5651 AUD |
0.5224 AUD |
| 2022-11-10 |
0.5520 AUD |
84,796.0875 ADA |
0.4950 AUD |
0.4949 AUD |
0.5732 AUD |
0.5627 AUD |
| 2022-11-09 |
0.5237 AUD |
125,106.2183 ADA |
0.5720 AUD |
0.4860 AUD |
0.5786 AUD |
0.4934 AUD |
| 2022-11-08 |
0.5812 AUD |
11,599.8022 ADA |
0.6289 AUD |
0.5401 AUD |
0.6322 AUD |
0.5737 AUD |
| 2022-11-07 |
0.6319 AUD |
10,445.3420 ADA |
0.6270 AUD |
0.6244 AUD |
0.6385 AUD |
0.6305 AUD |
| 2022-11-06 |
0.6540 AUD |
12,272.2963 ADA |
0.6603 AUD |
0.6449 AUD |
0.6608 AUD |
0.6449 AUD |
| 2022-11-05 |
0.6594 AUD |
6,127.9244 ADA |
0.6524 AUD |
0.6524 AUD |
0.6735 AUD |
0.6727 AUD |