Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.5380 AUD |
134,618.8081 ADA |
0.5036 AUD |
0.5035 AUD |
0.5561 AUD |
0.5357 AUD |
| 2024-11-05 |
0.5010 AUD |
36,751.5948 ADA |
0.4989 AUD |
0.4973 AUD |
0.5087 AUD |
0.5057 AUD |
| 2024-11-04 |
0.4985 AUD |
89,801.9714 ADA |
0.5045 AUD |
0.4919 AUD |
0.5090 AUD |
0.4944 AUD |
| 2024-11-03 |
0.5149 AUD |
74,435.1109 ADA |
0.5269 AUD |
0.5000 AUD |
0.5269 AUD |
0.5089 AUD |
| 2024-11-02 |
0.5401 AUD |
31,444.2230 ADA |
0.5501 AUD |
0.5333 AUD |
0.5511 AUD |
0.5393 AUD |
| 2024-11-01 |
0.5279 AUD |
68,355.7498 ADA |
0.5207 AUD |
0.5122 AUD |
0.5432 AUD |
0.5401 AUD |
| 2024-10-31 |
0.5416 AUD |
65,434.2980 ADA |
0.5411 AUD |
0.5230 AUD |
0.5474 AUD |
0.5230 AUD |
| 2024-10-30 |
0.5455 AUD |
33,665.1129 ADA |
0.5445 AUD |
0.5349 AUD |
0.5514 AUD |
0.5383 AUD |
| 2024-10-29 |
0.5356 AUD |
150,843.4352 ADA |
0.5217 AUD |
0.5217 AUD |
0.5486 AUD |
0.5430 AUD |
| 2024-10-28 |
0.5103 AUD |
55,826.9299 ADA |
0.5159 AUD |
0.5034 AUD |
0.5192 AUD |
0.5192 AUD |
| 2024-10-27 |
0.5037 AUD |
103,682.4739 ADA |
0.5015 AUD |
0.5010 AUD |
0.5129 AUD |
0.5129 AUD |
| 2024-10-26 |
0.4962 AUD |
34,285.7891 ADA |
0.4881 AUD |
0.4881 AUD |
0.5048 AUD |
0.5035 AUD |
| 2024-10-25 |
0.5152 AUD |
60,935.0763 ADA |
0.5194 AUD |
0.5030 AUD |
0.5205 AUD |
0.5071 AUD |
| 2024-10-24 |
0.5184 AUD |
93,106.3664 ADA |
0.5315 AUD |
0.5113 AUD |
0.5316 AUD |
0.5255 AUD |
| 2024-10-23 |
0.5352 AUD |
44,825.1597 ADA |
0.5455 AUD |
0.5193 AUD |
0.5505 AUD |
0.5274 AUD |
| 2024-10-22 |
0.5430 AUD |
19,509.3070 ADA |
0.5378 AUD |
0.5331 AUD |
0.5501 AUD |
0.5474 AUD |
| 2024-10-21 |
0.5441 AUD |
48,249.3604 ADA |
0.5459 AUD |
0.5296 AUD |
0.5535 AUD |
0.5466 AUD |
| 2024-10-20 |
0.5251 AUD |
28,819.3228 ADA |
0.5247 AUD |
0.5203 AUD |
0.5375 AUD |
0.5352 AUD |
| 2024-10-19 |
0.5258 AUD |
14,156.7668 ADA |
0.5233 AUD |
0.5224 AUD |
0.5305 AUD |
0.5243 AUD |
| 2024-10-18 |
0.5161 AUD |
68,995.2214 ADA |
0.5116 AUD |
0.5100 AUD |
0.5238 AUD |
0.5213 AUD |
| 2024-10-17 |
0.5193 AUD |
52,486.9829 ADA |
0.5241 AUD |
0.5091 AUD |
0.5266 AUD |
0.5128 AUD |
| 2024-10-16 |
0.5296 AUD |
55,488.0175 ADA |
0.5349 AUD |
0.5270 AUD |
0.5365 AUD |
0.5331 AUD |
| 2024-10-15 |
0.5384 AUD |
57,957.3277 ADA |
0.5416 AUD |
0.5199 AUD |
0.5491 AUD |
0.5266 AUD |
| 2024-10-14 |
0.5252 AUD |
19,635.0052 ADA |
0.5131 AUD |
0.5114 AUD |
0.5384 AUD |
0.5374 AUD |
| 2024-10-13 |
0.5243 AUD |
7,231.1142 ADA |
0.5243 AUD |
0.5096 AUD |
0.5283 AUD |
0.5096 AUD |
| 2024-10-12 |
0.5229 AUD |
27,392.0668 ADA |
0.5227 AUD |
0.5218 AUD |
0.5280 AUD |
0.5280 AUD |
| 2024-10-11 |
0.5132 AUD |
12,728.8563 ADA |
0.5048 AUD |
0.5021 AUD |
0.5229 AUD |
0.5217 AUD |
| 2024-10-10 |
0.5024 AUD |
33,673.7783 ADA |
0.5012 AUD |
0.4925 AUD |
0.5067 AUD |
0.4972 AUD |
| 2024-10-09 |
0.5083 AUD |
25,650.5401 ADA |
0.5096 AUD |
0.4970 AUD |
0.5147 AUD |
0.5052 AUD |
| 2024-10-08 |
0.5238 AUD |
21,176.0766 ADA |
0.5190 AUD |
0.5100 AUD |
0.5288 AUD |
0.5100 AUD |
| 2024-10-07 |
0.5297 AUD |
60,714.6119 ADA |
0.5262 AUD |
0.5212 AUD |
0.5405 AUD |
0.5253 AUD |
| 2024-10-06 |
0.5175 AUD |
25,354.4375 ADA |
0.5138 AUD |
0.5114 AUD |
0.5228 AUD |
0.5228 AUD |
| 2024-10-05 |
0.5188 AUD |
18,845.5613 ADA |
0.5199 AUD |
0.5133 AUD |
0.5224 AUD |
0.5133 AUD |
| 2024-10-04 |
0.5124 AUD |
45,451.5416 ADA |
0.5040 AUD |
0.5024 AUD |
0.5247 AUD |
0.5163 AUD |
| 2024-10-03 |
0.4994 AUD |
128,031.2527 ADA |
0.4978 AUD |
0.4865 AUD |
0.5114 AUD |
0.5072 AUD |
| 2024-10-02 |
0.5111 AUD |
41,821.4751 ADA |
0.5124 AUD |
0.4900 AUD |
0.5260 AUD |
0.4975 AUD |
| 2024-10-01 |
0.5328 AUD |
24,767.4601 ADA |
0.5412 AUD |
0.5026 AUD |
0.5574 AUD |
0.5026 AUD |
| 2024-09-30 |
0.5584 AUD |
27,465.7616 ADA |
0.5705 AUD |
0.5496 AUD |
0.5705 AUD |
0.5496 AUD |
| 2024-09-29 |
0.5736 AUD |
9,650.2486 ADA |
0.5816 AUD |
0.5700 AUD |
0.5840 AUD |
0.5840 AUD |
| 2024-09-28 |
0.5808 AUD |
18,438.8243 ADA |
0.5844 AUD |
0.5700 AUD |
0.5874 AUD |
0.5800 AUD |
| 2024-09-27 |
0.5921 AUD |
141,816.3373 ADA |
0.5850 AUD |
0.5800 AUD |
0.6039 AUD |
0.5838 AUD |
| 2024-09-26 |
0.5762 AUD |
84,430.0019 ADA |
0.5555 AUD |
0.5550 AUD |
0.5863 AUD |
0.5827 AUD |
| 2024-09-25 |
0.5622 AUD |
43,870.8467 ADA |
0.5658 AUD |
0.5541 AUD |
0.5710 AUD |
0.5578 AUD |
| 2024-09-24 |
0.5393 AUD |
80,473.4693 ADA |
0.5325 AUD |
0.5264 AUD |
0.5624 AUD |
0.5608 AUD |
| 2024-09-23 |
0.5206 AUD |
34,483.1435 ADA |
0.5159 AUD |
0.5092 AUD |
0.5319 AUD |
0.5319 AUD |
| 2024-09-22 |
0.5169 AUD |
77,184.6871 ADA |
0.5247 AUD |
0.5095 AUD |
0.5261 AUD |
0.5116 AUD |
| 2024-09-21 |
0.5197 AUD |
27,228.2682 ADA |
0.5190 AUD |
0.5187 AUD |
0.5270 AUD |
0.5270 AUD |
| 2024-09-20 |
0.5246 AUD |
50,488.4585 ADA |
0.5165 AUD |
0.5143 AUD |
0.5297 AUD |
0.5161 AUD |
| 2024-09-19 |
0.5136 AUD |
45,446.0742 ADA |
0.5100 AUD |
0.5072 AUD |
0.5200 AUD |
0.5183 AUD |
| 2024-09-18 |
0.4929 AUD |
22,609.8413 ADA |
0.4899 AUD |
0.4866 AUD |
0.4998 AUD |
0.4927 AUD |