Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
1.5550 AUD |
321.6350 ADA |
1.5491 AUD |
1.5491 AUD |
1.5640 AUD |
1.5601 AUD |
| 2022-04-02 |
1.5746 AUD |
1,773.7301 ADA |
1.5733 AUD |
1.5451 AUD |
1.5925 AUD |
1.5451 AUD |
| 2022-04-01 |
1.5036 AUD |
19,878.0660 ADA |
1.5267 AUD |
1.4400 AUD |
1.5655 AUD |
1.5369 AUD |
| 2022-03-31 |
1.6034 AUD |
18,580.8794 ADA |
1.5851 AUD |
1.5349 AUD |
1.6855 AUD |
1.5349 AUD |
| 2022-03-30 |
1.5861 AUD |
6,221.2460 ADA |
1.5770 AUD |
1.5539 AUD |
1.5992 AUD |
1.5900 AUD |
| 2022-03-29 |
1.6212 AUD |
11,199.1032 ADA |
1.5907 AUD |
1.5905 AUD |
1.6420 AUD |
1.5905 AUD |
| 2022-03-28 |
1.6015 AUD |
30,272.8809 ADA |
1.5699 AUD |
1.5571 AUD |
1.6552 AUD |
1.5995 AUD |
| 2022-03-27 |
1.5431 AUD |
4,758.3392 ADA |
1.5377 AUD |
1.4776 AUD |
1.5511 AUD |
1.5511 AUD |
| 2022-03-26 |
1.5016 AUD |
6,191.4494 ADA |
1.4616 AUD |
1.4446 AUD |
1.5335 AUD |
1.5202 AUD |
| 2022-03-25 |
1.5023 AUD |
22,862.5457 ADA |
1.5096 AUD |
1.4355 AUD |
1.5511 AUD |
1.4821 AUD |
| 2022-03-24 |
1.4983 AUD |
13,647.2013 ADA |
1.4811 AUD |
1.4539 AUD |
1.5770 AUD |
1.5065 AUD |
| 2022-03-23 |
1.3410 AUD |
20,641.8328 ADA |
1.3300 AUD |
1.2900 AUD |
1.4438 AUD |
1.4285 AUD |
| 2022-03-22 |
1.2845 AUD |
29,184.1550 ADA |
1.2395 AUD |
1.2395 AUD |
1.3272 AUD |
1.3113 AUD |
| 2022-03-21 |
1.2251 AUD |
16,932.5825 ADA |
1.1800 AUD |
1.1724 AUD |
1.2400 AUD |
1.2232 AUD |
| 2022-03-20 |
1.1988 AUD |
13,585.7327 ADA |
1.2211 AUD |
1.1835 AUD |
1.2324 AUD |
1.1864 AUD |
| 2022-03-19 |
1.1742 AUD |
6,235.0288 ADA |
1.1596 AUD |
1.1596 AUD |
1.2094 AUD |
1.2046 AUD |
| 2022-03-18 |
1.1267 AUD |
9,802.6679 ADA |
1.1259 AUD |
1.1180 AUD |
1.1596 AUD |
1.1479 AUD |
| 2022-03-17 |
1.1484 AUD |
29,488.9786 ADA |
1.1472 AUD |
1.1356 AUD |
1.1605 AUD |
1.1374 AUD |
| 2022-03-16 |
1.1185 AUD |
32,092.4453 ADA |
1.1109 AUD |
1.0891 AUD |
1.1570 AUD |
1.1400 AUD |
| 2022-03-15 |
1.0965 AUD |
24,308.1523 ADA |
1.1141 AUD |
1.0790 AUD |
1.1270 AUD |
1.1178 AUD |
| 2022-03-14 |
1.0973 AUD |
8,313.7382 ADA |
1.0874 AUD |
1.0874 AUD |
1.1213 AUD |
1.0990 AUD |
| 2022-03-13 |
1.0856 AUD |
3,666.5469 ADA |
1.0951 AUD |
1.0755 AUD |
1.1200 AUD |
1.0817 AUD |
| 2022-03-12 |
1.0886 AUD |
7,486.6679 ADA |
1.0816 AUD |
1.0816 AUD |
1.0984 AUD |
1.0884 AUD |
| 2022-03-11 |
1.0908 AUD |
3,926.1058 ADA |
1.0897 AUD |
1.0707 AUD |
1.1159 AUD |
1.0843 AUD |
| 2022-03-10 |
1.0988 AUD |
10,186.8190 ADA |
1.1621 AUD |
1.0770 AUD |
1.1621 AUD |
1.1068 AUD |
| 2022-03-09 |
1.1511 AUD |
9,839.5681 ADA |
1.0996 AUD |
1.0996 AUD |
1.1742 AUD |
1.1520 AUD |
| 2022-03-08 |
1.0977 AUD |
6,324.8984 ADA |
1.0983 AUD |
1.0916 AUD |
1.1117 AUD |
1.1000 AUD |
| 2022-03-07 |
1.1022 AUD |
16,094.2920 ADA |
1.1000 AUD |
1.0690 AUD |
1.1398 AUD |
1.0690 AUD |
| 2022-03-06 |
1.1425 AUD |
5,280.8607 ADA |
1.1775 AUD |
1.1360 AUD |
1.1775 AUD |
1.1466 AUD |
| 2022-03-05 |
1.1490 AUD |
10,631.0520 ADA |
1.1200 AUD |
1.1200 AUD |
1.1943 AUD |
1.1783 AUD |
| 2022-03-04 |
1.1919 AUD |
7,363.8092 ADA |
1.2300 AUD |
1.1400 AUD |
1.2300 AUD |
1.1400 AUD |
| 2022-03-03 |
1.2480 AUD |
15,282.9572 ADA |
1.2656 AUD |
1.2294 AUD |
1.2690 AUD |
1.2294 AUD |
| 2022-03-02 |
1.3176 AUD |
5,024.1471 ADA |
1.3234 AUD |
1.2804 AUD |
1.3311 AUD |
1.2837 AUD |
| 2022-03-01 |
1.3400 AUD |
4,341.7157 ADA |
1.3413 AUD |
1.3120 AUD |
1.3848 AUD |
1.3301 AUD |
| 2022-02-28 |
1.2281 AUD |
5,180.7810 ADA |
1.1822 AUD |
1.1822 AUD |
1.3218 AUD |
1.3218 AUD |
| 2022-02-27 |
1.1906 AUD |
9,132.6426 ADA |
1.1942 AUD |
1.1800 AUD |
1.2660 AUD |
1.1882 AUD |
| 2022-02-26 |
1.2440 AUD |
21,579.4817 ADA |
1.2507 AUD |
1.1972 AUD |
1.2824 AUD |
1.2444 AUD |
| 2022-02-25 |
1.1905 AUD |
10,891.8531 ADA |
1.1928 AUD |
1.1612 AUD |
1.2526 AUD |
1.2235 AUD |
| 2022-02-24 |
1.1121 AUD |
35,138.0036 ADA |
1.1984 AUD |
1.0450 AUD |
1.2583 AUD |
1.1675 AUD |
| 2022-02-23 |
1.2574 AUD |
10,813.8494 ADA |
1.2391 AUD |
1.2144 AUD |
1.3120 AUD |
1.2248 AUD |
| 2022-02-22 |
1.1879 AUD |
20,424.6724 ADA |
1.1965 AUD |
1.1478 AUD |
1.2332 AUD |
1.2090 AUD |
| 2022-02-21 |
1.2867 AUD |
18,978.0724 ADA |
1.2992 AUD |
1.2350 AUD |
1.3613 AUD |
1.2350 AUD |
| 2022-02-20 |
1.2972 AUD |
22,972.5995 ADA |
1.3932 AUD |
1.2569 AUD |
1.3932 AUD |
1.3259 AUD |
| 2022-02-19 |
1.3892 AUD |
7,813.5278 ADA |
1.3859 AUD |
1.3650 AUD |
1.4147 AUD |
1.3808 AUD |
| 2022-02-18 |
1.4078 AUD |
10,388.4325 ADA |
1.4200 AUD |
1.3799 AUD |
1.4450 AUD |
1.3817 AUD |
| 2022-02-17 |
1.4899 AUD |
7,892.1597 ADA |
1.5126 AUD |
1.4300 AUD |
1.5169 AUD |
1.4300 AUD |
| 2022-02-16 |
1.5306 AUD |
7,983.1882 ADA |
1.5451 AUD |
1.4949 AUD |
1.5534 AUD |
1.4949 AUD |
| 2022-02-15 |
1.5270 AUD |
6,791.5068 ADA |
1.5208 AUD |
1.5036 AUD |
1.5556 AUD |
1.5294 AUD |
| 2022-02-14 |
1.4569 AUD |
11,084.5656 ADA |
1.4663 AUD |
1.4346 AUD |
1.4761 AUD |
1.4714 AUD |
| 2022-02-13 |
1.4892 AUD |
9,170.8650 ADA |
1.4917 AUD |
1.4742 AUD |
1.5017 AUD |
1.4932 AUD |