Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.7011 AUD |
7,344.1439 ADA |
0.7079 AUD |
0.6905 AUD |
0.7090 AUD |
0.6919 AUD |
| 2022-09-14 |
0.7114 AUD |
38,801.0222 ADA |
0.6890 AUD |
0.6890 AUD |
0.9960 AUD |
0.7027 AUD |
| 2022-09-13 |
0.7128 AUD |
91,601.8721 ADA |
0.7191 AUD |
0.6750 AUD |
0.7515 AUD |
0.6870 AUD |
| 2022-09-12 |
0.7440 AUD |
1,360.7792 ADA |
0.7380 AUD |
0.7255 AUD |
0.7537 AUD |
0.7276 AUD |
| 2022-09-11 |
0.7515 AUD |
12,827.7333 ADA |
0.7542 AUD |
0.7367 AUD |
0.7692 AUD |
0.7390 AUD |
| 2022-09-10 |
0.7529 AUD |
12,251.1465 ADA |
0.7290 AUD |
0.7157 AUD |
0.7651 AUD |
0.7501 AUD |
| 2022-09-09 |
0.7225 AUD |
13,339.5081 ADA |
0.7140 AUD |
0.7083 AUD |
0.7361 AUD |
0.7200 AUD |
| 2022-09-08 |
0.7048 AUD |
1,852.4916 ADA |
0.7075 AUD |
0.6963 AUD |
0.7128 AUD |
0.7088 AUD |
| 2022-09-07 |
0.6917 AUD |
13,014.2954 ADA |
0.6847 AUD |
0.6796 AUD |
0.7101 AUD |
0.7067 AUD |
| 2022-09-06 |
0.7302 AUD |
5,817.4504 ADA |
0.7325 AUD |
0.6903 AUD |
0.7504 AUD |
0.6913 AUD |
| 2022-09-05 |
0.7253 AUD |
12,535.6081 ADA |
0.7458 AUD |
0.7081 AUD |
0.7458 AUD |
0.7289 AUD |
| 2022-09-04 |
0.7260 AUD |
8,392.3773 ADA |
0.7020 AUD |
0.7020 AUD |
0.7438 AUD |
0.7371 AUD |
| 2022-09-03 |
0.6983 AUD |
28,719.4785 ADA |
0.6668 AUD |
0.6668 AUD |
0.7200 AUD |
0.7088 AUD |
| 2022-09-02 |
0.6700 AUD |
2,475.5256 ADA |
0.6731 AUD |
0.6652 AUD |
0.6824 AUD |
0.6652 AUD |
| 2022-09-01 |
0.6648 AUD |
10,728.5211 ADA |
0.6572 AUD |
0.6544 AUD |
0.6754 AUD |
0.6731 AUD |
| 2022-08-31 |
0.6660 AUD |
3,288.0108 ADA |
0.6645 AUD |
0.6578 AUD |
0.6745 AUD |
0.6696 AUD |
| 2022-08-30 |
0.6601 AUD |
28,862.7291 ADA |
0.6529 AUD |
0.6426 AUD |
0.6774 AUD |
0.6585 AUD |
| 2022-08-29 |
0.6403 AUD |
5,074.7206 ADA |
0.6278 AUD |
0.6205 AUD |
0.6530 AUD |
0.6371 AUD |
| 2022-08-28 |
0.6522 AUD |
2,435.8784 ADA |
0.6588 AUD |
0.6405 AUD |
0.6610 AUD |
0.6480 AUD |
| 2022-08-27 |
0.6351 AUD |
4,976.3497 ADA |
0.6314 AUD |
0.6235 AUD |
0.6515 AUD |
0.6511 AUD |
| 2022-08-26 |
0.6595 AUD |
5,990.7432 ADA |
0.6661 AUD |
0.6273 AUD |
0.6920 AUD |
0.6273 AUD |
| 2022-08-25 |
0.6663 AUD |
31,630.9962 ADA |
0.6633 AUD |
0.6630 AUD |
0.6865 AUD |
0.6840 AUD |
| 2022-08-24 |
0.6633 AUD |
8,987.7195 ADA |
0.6722 AUD |
0.6579 AUD |
0.6754 AUD |
0.6614 AUD |
| 2022-08-23 |
0.6653 AUD |
21,937.0520 ADA |
0.6719 AUD |
0.6464 AUD |
0.6736 AUD |
0.6736 AUD |
| 2022-08-22 |
0.6563 AUD |
6,382.8313 ADA |
0.6754 AUD |
0.6376 AUD |
0.6754 AUD |
0.6640 AUD |
| 2022-08-21 |
0.6773 AUD |
6,035.6453 ADA |
0.6612 AUD |
0.6576 AUD |
0.6959 AUD |
0.6730 AUD |
| 2022-08-20 |
0.6684 AUD |
9,832.9918 ADA |
0.6639 AUD |
0.6357 AUD |
0.6739 AUD |
0.6532 AUD |
| 2022-08-19 |
0.6920 AUD |
21,067.4319 ADA |
0.7350 AUD |
0.6570 AUD |
0.7355 AUD |
0.6570 AUD |
| 2022-08-18 |
0.7780 AUD |
18,039.8942 ADA |
0.7739 AUD |
0.7647 AUD |
0.7901 AUD |
0.7680 AUD |
| 2022-08-17 |
0.7840 AUD |
22,312.0411 ADA |
0.7961 AUD |
0.7632 AUD |
0.8290 AUD |
0.7730 AUD |
| 2022-08-16 |
0.8017 AUD |
6,785.6904 ADA |
0.7877 AUD |
0.7877 AUD |
0.8300 AUD |
0.8031 AUD |
| 2022-08-15 |
0.8027 AUD |
22,412.2689 ADA |
0.8086 AUD |
0.7799 AUD |
0.8213 AUD |
0.7938 AUD |
| 2022-08-14 |
0.8165 AUD |
11,239.6288 ADA |
0.7873 AUD |
0.7873 AUD |
0.8350 AUD |
0.8040 AUD |
| 2022-08-13 |
0.7850 AUD |
6,373.6013 ADA |
0.7572 AUD |
0.7572 AUD |
0.7989 AUD |
0.7864 AUD |
| 2022-08-12 |
0.7478 AUD |
7,277.2164 ADA |
0.7428 AUD |
0.7428 AUD |
0.7612 AUD |
0.7478 AUD |
| 2022-08-11 |
0.7599 AUD |
12,520.1602 ADA |
0.7618 AUD |
0.7350 AUD |
0.7735 AUD |
0.7505 AUD |
| 2022-08-10 |
0.7520 AUD |
18,487.5344 ADA |
0.7393 AUD |
0.7280 AUD |
0.7759 AUD |
0.7600 AUD |
| 2022-08-09 |
0.7597 AUD |
13,053.3659 ADA |
0.7645 AUD |
0.7282 AUD |
0.7725 AUD |
0.7388 AUD |
| 2022-08-08 |
0.7770 AUD |
5,503.2790 ADA |
0.7695 AUD |
0.7586 AUD |
0.8015 AUD |
0.7699 AUD |
| 2022-08-07 |
0.7510 AUD |
2,476.0343 ADA |
0.7422 AUD |
0.7422 AUD |
0.7730 AUD |
0.7730 AUD |
| 2022-08-06 |
0.7491 AUD |
1,151.4767 ADA |
0.7463 AUD |
0.7439 AUD |
0.7528 AUD |
0.7487 AUD |
| 2022-08-05 |
0.7382 AUD |
391.9987 ADA |
0.7212 AUD |
0.7212 AUD |
0.7439 AUD |
0.7389 AUD |
| 2022-08-04 |
0.7206 AUD |
16,019.1966 ADA |
0.7342 AUD |
0.7000 AUD |
0.7509 AUD |
0.7166 AUD |
| 2022-08-03 |
0.7439 AUD |
79,075.0095 ADA |
0.7207 AUD |
0.7000 AUD |
0.7550 AUD |
0.7385 AUD |
| 2022-08-02 |
0.7185 AUD |
16,620.9789 ADA |
0.7385 AUD |
0.7071 AUD |
0.7385 AUD |
0.7265 AUD |
| 2022-08-01 |
0.7532 AUD |
2,989.1633 ADA |
0.7503 AUD |
0.7228 AUD |
0.7603 AUD |
0.7311 AUD |
| 2022-07-31 |
0.7626 AUD |
13,679.7946 ADA |
0.7601 AUD |
0.7408 AUD |
0.7837 AUD |
0.7679 AUD |
| 2022-07-30 |
0.7621 AUD |
4,254.1913 ADA |
0.7518 AUD |
0.7389 AUD |
0.7885 AUD |
0.7545 AUD |
| 2022-07-29 |
0.7563 AUD |
4,304.0915 ADA |
0.7367 AUD |
0.7296 AUD |
0.7770 AUD |
0.7520 AUD |
| 2022-07-28 |
0.7395 AUD |
55,385.9909 ADA |
0.7355 AUD |
0.7085 AUD |
0.7614 AUD |
0.7400 AUD |