Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.6348 AUD |
13,222.7308 ADA |
0.6198 AUD |
0.6198 AUD |
0.6607 AUD |
0.6524 AUD |
| 2022-11-03 |
0.6303 AUD |
15,978.5245 ADA |
0.6152 AUD |
0.6152 AUD |
0.6397 AUD |
0.6271 AUD |
| 2022-11-02 |
0.6207 AUD |
1,417.2589 ADA |
0.6232 AUD |
0.6022 AUD |
0.6258 AUD |
0.6067 AUD |
| 2022-11-01 |
0.6343 AUD |
5,686.6819 ADA |
0.6341 AUD |
0.6257 AUD |
0.6435 AUD |
0.6261 AUD |
| 2022-10-31 |
0.6330 AUD |
1,905.9350 ADA |
0.6371 AUD |
0.6242 AUD |
0.6517 AUD |
0.6299 AUD |
| 2022-10-30 |
0.6467 AUD |
6,917.7372 ADA |
0.6551 AUD |
0.6299 AUD |
0.6578 AUD |
0.6299 AUD |
| 2022-10-29 |
0.6444 AUD |
2,381.5523 ADA |
0.6331 AUD |
0.6331 AUD |
0.6729 AUD |
0.6460 AUD |
| 2022-10-28 |
0.6093 AUD |
5,492.1009 ADA |
0.6011 AUD |
0.5923 AUD |
0.6381 AUD |
0.6368 AUD |
| 2022-10-27 |
0.6238 AUD |
2,226.4012 ADA |
0.6300 AUD |
0.6011 AUD |
0.6367 AUD |
0.6011 AUD |
| 2022-10-26 |
0.6242 AUD |
12,372.1606 ADA |
0.6312 AUD |
0.6186 AUD |
0.6371 AUD |
0.6258 AUD |
| 2022-10-25 |
0.6188 AUD |
21,612.0442 ADA |
0.5698 AUD |
0.5690 AUD |
0.6503 AUD |
0.6340 AUD |
| 2022-10-24 |
0.5592 AUD |
14,484.8811 ADA |
0.5745 AUD |
0.5543 AUD |
0.5948 AUD |
0.5688 AUD |
| 2022-10-23 |
0.5520 AUD |
12,567.4227 ADA |
0.5523 AUD |
0.5457 AUD |
0.5584 AUD |
0.5561 AUD |
| 2022-10-22 |
0.5530 AUD |
2,580.1829 ADA |
0.5453 AUD |
0.5420 AUD |
0.5677 AUD |
0.5519 AUD |
| 2022-10-21 |
0.5411 AUD |
10,798.5642 ADA |
0.5404 AUD |
0.5340 AUD |
0.5483 AUD |
0.5483 AUD |
| 2022-10-20 |
0.5569 AUD |
4,541.9517 ADA |
0.5637 AUD |
0.5419 AUD |
0.5719 AUD |
0.5427 AUD |
| 2022-10-19 |
0.5681 AUD |
9,683.0770 ADA |
0.5716 AUD |
0.5641 AUD |
0.5716 AUD |
0.5705 AUD |
| 2022-10-18 |
0.5822 AUD |
18,882.9184 ADA |
0.5927 AUD |
0.5666 AUD |
0.5968 AUD |
0.5741 AUD |
| 2022-10-17 |
0.5935 AUD |
2,963.1215 ADA |
0.6024 AUD |
0.5881 AUD |
0.6024 AUD |
0.5898 AUD |
| 2022-10-16 |
0.5932 AUD |
688.6155 ADA |
0.5899 AUD |
0.5883 AUD |
0.5995 AUD |
0.5950 AUD |
| 2022-10-15 |
0.5895 AUD |
6,683.7371 ADA |
0.5921 AUD |
0.5864 AUD |
0.5995 AUD |
0.5881 AUD |
| 2022-10-14 |
0.6012 AUD |
577.5680 ADA |
0.6034 AUD |
0.5853 AUD |
0.6131 AUD |
0.5901 AUD |
| 2022-10-13 |
0.5849 AUD |
31,064.0540 ADA |
0.6078 AUD |
0.5539 AUD |
0.6108 AUD |
0.6038 AUD |
| 2022-10-12 |
0.6271 AUD |
2,498.2321 ADA |
0.6271 AUD |
0.6040 AUD |
0.6297 AUD |
0.6040 AUD |
| 2022-10-11 |
0.6295 AUD |
9,975.8555 ADA |
0.6298 AUD |
0.6226 AUD |
0.6458 AUD |
0.6276 AUD |
| 2022-10-10 |
0.6632 AUD |
14,749.5485 ADA |
0.6624 AUD |
0.6440 AUD |
0.6705 AUD |
0.6440 AUD |
| 2022-10-09 |
0.6477 AUD |
67,323.5300 ADA |
0.6596 AUD |
0.5800 AUD |
0.6659 AUD |
0.6597 AUD |
| 2022-10-08 |
0.6723 AUD |
4,613.2802 ADA |
0.6692 AUD |
0.6613 AUD |
0.6886 AUD |
0.6613 AUD |
| 2022-10-07 |
0.6673 AUD |
350.7556 ADA |
0.6678 AUD |
0.6629 AUD |
0.6690 AUD |
0.6649 AUD |
| 2022-10-06 |
0.6699 AUD |
13,755.5774 ADA |
0.6618 AUD |
0.6606 AUD |
0.6810 AUD |
0.6721 AUD |
| 2022-10-05 |
0.6703 AUD |
18,899.9552 ADA |
0.6691 AUD |
0.6600 AUD |
0.6871 AUD |
0.6637 AUD |
| 2022-10-04 |
0.6627 AUD |
953.2033 ADA |
0.6574 AUD |
0.6542 AUD |
0.6704 AUD |
0.6704 AUD |
| 2022-10-03 |
0.6563 AUD |
5,931.1978 ADA |
0.6530 AUD |
0.6511 AUD |
0.6582 AUD |
0.6563 AUD |
| 2022-10-02 |
0.6693 AUD |
3,773.1062 ADA |
0.6767 AUD |
0.6600 AUD |
0.6767 AUD |
0.6675 AUD |
| 2022-10-01 |
0.6761 AUD |
3,782.3698 ADA |
0.6770 AUD |
0.6700 AUD |
0.6795 AUD |
0.6726 AUD |
| 2022-09-30 |
0.6733 AUD |
9,011.0021 ADA |
0.6727 AUD |
0.6676 AUD |
0.6831 AUD |
0.6790 AUD |
| 2022-09-29 |
0.6762 AUD |
23,522.0049 ADA |
0.6717 AUD |
0.6639 AUD |
0.6905 AUD |
0.6721 AUD |
| 2022-09-28 |
0.6721 AUD |
4,538.1335 ADA |
0.6856 AUD |
0.6661 AUD |
0.6882 AUD |
0.6737 AUD |
| 2022-09-27 |
0.7044 AUD |
4,231.1167 ADA |
0.6935 AUD |
0.6848 AUD |
0.7102 AUD |
0.6875 AUD |
| 2022-09-26 |
0.6818 AUD |
8,464.2741 ADA |
0.6830 AUD |
0.6715 AUD |
0.6931 AUD |
0.6931 AUD |
| 2022-09-25 |
0.6935 AUD |
8,126.6080 ADA |
0.6997 AUD |
0.6690 AUD |
0.7069 AUD |
0.6690 AUD |
| 2022-09-24 |
0.7069 AUD |
9,202.0848 ADA |
0.7095 AUD |
0.6948 AUD |
0.7249 AUD |
0.6948 AUD |
| 2022-09-23 |
0.6961 AUD |
5,041.3999 ADA |
0.6910 AUD |
0.6847 AUD |
0.7260 AUD |
0.6998 AUD |
| 2022-09-22 |
0.6862 AUD |
12,655.7661 ADA |
0.6688 AUD |
0.6688 AUD |
0.7004 AUD |
0.6947 AUD |
| 2022-09-21 |
0.6693 AUD |
8,242.0995 ADA |
0.6649 AUD |
0.6404 AUD |
0.6920 AUD |
0.6603 AUD |
| 2022-09-20 |
0.6647 AUD |
2,343.6894 ADA |
0.6737 AUD |
0.6565 AUD |
0.6737 AUD |
0.6614 AUD |
| 2022-09-19 |
0.6593 AUD |
13,368.9447 ADA |
0.6669 AUD |
0.6505 AUD |
0.6766 AUD |
0.6766 AUD |
| 2022-09-18 |
0.7165 AUD |
1,120.9740 ADA |
0.7185 AUD |
0.6900 AUD |
0.7301 AUD |
0.6900 AUD |
| 2022-09-17 |
0.7095 AUD |
1,666.9736 ADA |
0.7108 AUD |
0.7083 AUD |
0.7244 AUD |
0.7244 AUD |
| 2022-09-16 |
0.6901 AUD |
15,602.0105 ADA |
0.6985 AUD |
0.6835 AUD |
0.7006 AUD |
0.6874 AUD |