Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.4967 AUD |
28,599.2527 ADA |
0.4896 AUD |
0.4881 AUD |
0.5066 AUD |
0.5016 AUD |
| 2024-09-16 |
0.4995 AUD |
109,583.7093 ADA |
0.5013 AUD |
0.4850 AUD |
0.5015 AUD |
0.4859 AUD |
| 2024-09-15 |
0.5246 AUD |
77,187.0305 ADA |
0.5289 AUD |
0.4989 AUD |
0.5295 AUD |
0.4989 AUD |
| 2024-09-14 |
0.5340 AUD |
14,034.6048 ADA |
0.5377 AUD |
0.5256 AUD |
0.5377 AUD |
0.5256 AUD |
| 2024-09-13 |
0.5260 AUD |
52,560.2869 ADA |
0.5294 AUD |
0.5144 AUD |
0.5409 AUD |
0.5381 AUD |
| 2024-09-12 |
0.5341 AUD |
20,624.1757 ADA |
0.5302 AUD |
0.5250 AUD |
0.5400 AUD |
0.5250 AUD |
| 2024-09-11 |
0.5051 AUD |
136,519.9374 ADA |
0.5159 AUD |
0.4913 AUD |
0.5220 AUD |
0.5220 AUD |
| 2024-09-10 |
0.5151 AUD |
73,828.9918 ADA |
0.5156 AUD |
0.5066 AUD |
0.5174 AUD |
0.5154 AUD |
| 2024-09-09 |
0.5146 AUD |
172,346.9088 ADA |
0.5150 AUD |
0.5079 AUD |
0.5225 AUD |
0.5188 AUD |
| 2024-09-08 |
0.5048 AUD |
28,810.7949 ADA |
0.4913 AUD |
0.4913 AUD |
0.5100 AUD |
0.5070 AUD |
| 2024-09-07 |
0.4847 AUD |
17,423.6818 ADA |
0.4739 AUD |
0.4739 AUD |
0.4893 AUD |
0.4893 AUD |
| 2024-09-06 |
0.4695 AUD |
145,417.6614 ADA |
0.4816 AUD |
0.4571 AUD |
0.4906 AUD |
0.4711 AUD |
| 2024-09-05 |
0.4834 AUD |
19,172.0389 ADA |
0.4809 AUD |
0.4765 AUD |
0.5000 AUD |
0.4889 AUD |
| 2024-09-04 |
0.4731 AUD |
158,859.9398 ADA |
0.4766 AUD |
0.4600 AUD |
0.4891 AUD |
0.4842 AUD |
| 2024-09-03 |
0.4899 AUD |
83,449.8263 ADA |
0.4959 AUD |
0.4770 AUD |
0.5000 AUD |
0.4770 AUD |
| 2024-09-02 |
0.4903 AUD |
158,420.6224 ADA |
0.4936 AUD |
0.4808 AUD |
0.5099 AUD |
0.4963 AUD |
| 2024-09-01 |
0.5050 AUD |
158,839.5344 ADA |
0.5118 AUD |
0.4961 AUD |
0.5118 AUD |
0.5043 AUD |
| 2024-08-31 |
0.5150 AUD |
18,628.4822 ADA |
0.5136 AUD |
0.5119 AUD |
0.5177 AUD |
0.5129 AUD |
| 2024-08-30 |
0.5246 AUD |
213,959.2441 ADA |
0.5274 AUD |
0.5015 AUD |
0.5307 AUD |
0.5150 AUD |
| 2024-08-29 |
0.5258 AUD |
90,033.7307 ADA |
0.5177 AUD |
0.5154 AUD |
0.5413 AUD |
0.5249 AUD |
| 2024-08-28 |
0.5185 AUD |
97,019.8737 ADA |
0.5132 AUD |
0.5077 AUD |
0.5338 AUD |
0.5213 AUD |
| 2024-08-27 |
0.5260 AUD |
100,430.7541 ADA |
0.5450 AUD |
0.5078 AUD |
0.5476 AUD |
0.5187 AUD |
| 2024-08-26 |
0.5504 AUD |
92,634.0353 ADA |
0.5664 AUD |
0.5420 AUD |
0.5665 AUD |
0.5464 AUD |
| 2024-08-25 |
0.5564 AUD |
82,978.4334 ADA |
0.5739 AUD |
0.5428 AUD |
0.5754 AUD |
0.5685 AUD |
| 2024-08-24 |
0.5772 AUD |
36,116.5651 ADA |
0.5800 AUD |
0.5726 AUD |
0.5865 AUD |
0.5740 AUD |
| 2024-08-23 |
0.5630 AUD |
75,844.6251 ADA |
0.5643 AUD |
0.5558 AUD |
0.5758 AUD |
0.5749 AUD |
| 2024-08-22 |
0.5477 AUD |
14,515.9778 ADA |
0.5478 AUD |
0.5422 AUD |
0.5587 AUD |
0.5514 AUD |
| 2024-08-21 |
0.5288 AUD |
107,391.3959 ADA |
0.5123 AUD |
0.5090 AUD |
0.5555 AUD |
0.5507 AUD |
| 2024-08-20 |
0.5082 AUD |
114,617.6118 ADA |
0.5026 AUD |
0.4991 AUD |
0.5160 AUD |
0.5160 AUD |
| 2024-08-19 |
0.4986 AUD |
88,248.9235 ADA |
0.5010 AUD |
0.4927 AUD |
0.5031 AUD |
0.4993 AUD |
| 2024-08-18 |
0.5050 AUD |
40,105.4685 ADA |
0.5064 AUD |
0.5022 AUD |
0.5099 AUD |
0.5079 AUD |
| 2024-08-17 |
0.4982 AUD |
61,774.0428 ADA |
0.4952 AUD |
0.4938 AUD |
0.5044 AUD |
0.5043 AUD |
| 2024-08-16 |
0.4961 AUD |
278,960.1239 ADA |
0.4912 AUD |
0.4850 AUD |
0.5200 AUD |
0.4974 AUD |
| 2024-08-15 |
0.5006 AUD |
97,776.1924 ADA |
0.5106 AUD |
0.4879 AUD |
0.5133 AUD |
0.4888 AUD |