Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.7592 AUD |
16,052.8012 ADA |
0.7609 AUD |
0.7184 AUD |
0.7843 AUD |
0.7214 AUD |
| 2022-05-22 |
0.7593 AUD |
13,472.2131 ADA |
0.7505 AUD |
0.7450 AUD |
0.7756 AUD |
0.7672 AUD |
| 2022-05-21 |
0.7422 AUD |
15,584.9006 ADA |
0.7236 AUD |
0.7236 AUD |
0.7562 AUD |
0.7302 AUD |
| 2022-05-20 |
0.7349 AUD |
6,298.0129 ADA |
0.7502 AUD |
0.7184 AUD |
0.7702 AUD |
0.7311 AUD |
| 2022-05-19 |
0.7183 AUD |
11,625.2959 ADA |
0.7269 AUD |
0.7000 AUD |
0.7702 AUD |
0.7406 AUD |
| 2022-05-18 |
0.8086 AUD |
38,455.1001 ADA |
0.8267 AUD |
0.7413 AUD |
0.9000 AUD |
0.7684 AUD |
| 2022-05-17 |
0.8134 AUD |
8,539.8598 ADA |
0.7923 AUD |
0.7850 AUD |
0.8522 AUD |
0.8180 AUD |
| 2022-05-16 |
0.8740 AUD |
39,357.8483 ADA |
0.8486 AUD |
0.7895 AUD |
0.9027 AUD |
0.8207 AUD |
| 2022-05-15 |
0.7784 AUD |
13,283.5521 ADA |
0.7706 AUD |
0.7450 AUD |
0.8629 AUD |
0.8577 AUD |
| 2022-05-14 |
0.7642 AUD |
12,873.5209 ADA |
0.7650 AUD |
0.7073 AUD |
0.8188 AUD |
0.7588 AUD |
| 2022-05-13 |
0.8049 AUD |
25,321.6719 ADA |
0.6914 AUD |
0.6828 AUD |
0.8696 AUD |
0.7676 AUD |
| 2022-05-12 |
0.6406 AUD |
162,777.5703 ADA |
0.7434 AUD |
0.5624 AUD |
0.8076 AUD |
0.6668 AUD |
| 2022-05-11 |
0.7663 AUD |
103,334.5293 ADA |
0.9049 AUD |
0.6861 AUD |
0.9378 AUD |
0.7463 AUD |
| 2022-05-10 |
0.9297 AUD |
39,757.6151 ADA |
0.8699 AUD |
0.8388 AUD |
0.9930 AUD |
0.9116 AUD |
| 2022-05-09 |
0.9375 AUD |
48,501.9886 ADA |
1.0604 AUD |
0.8700 AUD |
1.0667 AUD |
0.9122 AUD |
| 2022-05-08 |
1.0539 AUD |
6,362.2895 ADA |
1.0648 AUD |
1.0300 AUD |
1.0648 AUD |
1.0558 AUD |
| 2022-05-07 |
1.0908 AUD |
4,340.1149 ADA |
1.1047 AUD |
1.0776 AUD |
1.1058 AUD |
1.0832 AUD |
| 2022-05-06 |
1.1115 AUD |
15,406.8957 ADA |
1.1067 AUD |
1.0900 AUD |
1.1230 AUD |
1.1052 AUD |
| 2022-05-05 |
1.1339 AUD |
12,526.8503 ADA |
1.2400 AUD |
1.1053 AUD |
1.2498 AUD |
1.1095 AUD |
| 2022-05-04 |
1.1690 AUD |
8,053.5103 ADA |
1.0900 AUD |
1.0900 AUD |
1.2413 AUD |
1.2413 AUD |
| 2022-05-03 |
1.0891 AUD |
9,045.1473 ADA |
1.1000 AUD |
1.0800 AUD |
1.1184 AUD |
1.0805 AUD |
| 2022-05-02 |
1.1136 AUD |
11,818.8742 ADA |
1.1177 AUD |
1.0900 AUD |
1.1230 AUD |
1.1030 AUD |
| 2022-05-01 |
1.0939 AUD |
19,307.2890 ADA |
1.0707 AUD |
1.0707 AUD |
1.1182 AUD |
1.0900 AUD |
| 2022-04-30 |
1.1287 AUD |
15,702.7421 ADA |
1.1500 AUD |
1.0625 AUD |
1.1611 AUD |
1.0728 AUD |
| 2022-04-29 |
1.1427 AUD |
9,459.9388 ADA |
1.1834 AUD |
1.1192 AUD |
1.1834 AUD |
1.1192 AUD |
| 2022-04-28 |
1.1774 AUD |
4,703.8368 ADA |
1.1856 AUD |
1.1514 AUD |
1.1916 AUD |
1.1859 AUD |
| 2022-04-27 |
1.1667 AUD |
10,810.4867 ADA |
1.1578 AUD |
1.1541 AUD |
1.1906 AUD |
1.1818 AUD |
| 2022-04-26 |
1.1938 AUD |
2,394.4751 ADA |
1.2485 AUD |
1.1527 AUD |
1.2485 AUD |
1.1732 AUD |
| 2022-04-25 |
1.1933 AUD |
6,866.4084 ADA |
1.2100 AUD |
1.1537 AUD |
1.2469 AUD |
1.2435 AUD |
| 2022-04-24 |
1.2226 AUD |
787.9807 ADA |
1.2201 AUD |
1.2128 AUD |
1.2283 AUD |
1.2280 AUD |
| 2022-04-23 |
1.2356 AUD |
1,509.5713 ADA |
1.2253 AUD |
1.2253 AUD |
1.2439 AUD |
1.2414 AUD |
| 2022-04-22 |
1.2550 AUD |
1,390.5497 ADA |
1.2533 AUD |
1.2442 AUD |
1.2579 AUD |
1.2579 AUD |
| 2022-04-21 |
1.2432 AUD |
14,053.7090 ADA |
1.2591 AUD |
1.2211 AUD |
1.3020 AUD |
1.2211 AUD |
| 2022-04-20 |
1.2790 AUD |
3,019.4882 ADA |
1.2844 AUD |
1.2656 AUD |
1.3119 AUD |
1.2656 AUD |
| 2022-04-19 |
1.2753 AUD |
2,844.8067 ADA |
1.2781 AUD |
1.2582 AUD |
1.2906 AUD |
1.2838 AUD |
| 2022-04-18 |
1.2382 AUD |
2,924.7453 ADA |
1.2572 AUD |
1.1933 AUD |
1.2655 AUD |
1.2655 AUD |
| 2022-04-17 |
1.2815 AUD |
11,237.1401 ADA |
1.2881 AUD |
1.2698 AUD |
1.2985 AUD |
1.2793 AUD |
| 2022-04-16 |
1.2974 AUD |
4,775.7639 ADA |
1.2963 AUD |
1.2677 AUD |
1.3060 AUD |
1.2780 AUD |
| 2022-04-15 |
1.2898 AUD |
4,653.9753 ADA |
1.2703 AUD |
1.2703 AUD |
1.2992 AUD |
1.2858 AUD |
| 2022-04-14 |
1.2854 AUD |
5,244.1616 ADA |
1.3128 AUD |
1.2500 AUD |
1.3191 AUD |
1.2681 AUD |
| 2022-04-13 |
1.2884 AUD |
3,095.7426 ADA |
1.2782 AUD |
1.2686 AUD |
1.3104 AUD |
1.3104 AUD |
| 2022-04-12 |
1.2688 AUD |
27,537.8036 ADA |
1.2474 AUD |
1.2451 AUD |
1.3014 AUD |
1.2764 AUD |
| 2022-04-11 |
1.3139 AUD |
20,449.2726 ADA |
1.3600 AUD |
1.2545 AUD |
1.3600 AUD |
1.2614 AUD |
| 2022-04-10 |
1.3907 AUD |
2,449.2112 ADA |
1.4006 AUD |
1.3805 AUD |
1.4006 AUD |
1.3857 AUD |
| 2022-04-09 |
1.3728 AUD |
7,750.2664 ADA |
1.3842 AUD |
1.3506 AUD |
1.3942 AUD |
1.3506 AUD |
| 2022-04-08 |
1.4467 AUD |
5,149.8296 ADA |
1.4604 AUD |
1.3695 AUD |
1.4725 AUD |
1.3774 AUD |
| 2022-04-07 |
1.4285 AUD |
22,757.2338 ADA |
1.4031 AUD |
1.3940 AUD |
1.4585 AUD |
1.4585 AUD |
| 2022-04-06 |
1.4830 AUD |
3,282.0016 ADA |
1.5285 AUD |
1.4191 AUD |
1.5291 AUD |
1.4627 AUD |
| 2022-04-05 |
1.5887 AUD |
2,725.3621 ADA |
1.6100 AUD |
1.5534 AUD |
1.6166 AUD |
1.5538 AUD |
| 2022-04-04 |
1.6063 AUD |
17,574.9896 ADA |
1.5637 AUD |
1.5511 AUD |
1.6410 AUD |
1.5511 AUD |