Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-12 |
1.5113 AUD |
5,776.1313 ADA |
1.5039 AUD |
1.4700 AUD |
1.5268 AUD |
1.4818 AUD |
| 2022-02-11 |
1.5903 AUD |
11,086.0492 ADA |
1.5953 AUD |
1.5080 AUD |
1.6204 AUD |
1.5121 AUD |
| 2022-02-10 |
1.6623 AUD |
7,589.3148 ADA |
1.6619 AUD |
1.6242 AUD |
1.6816 AUD |
1.6242 AUD |
| 2022-02-09 |
1.6633 AUD |
3,060.2859 ADA |
1.6500 AUD |
1.6200 AUD |
1.6842 AUD |
1.6828 AUD |
| 2022-02-08 |
1.6793 AUD |
24,548.9512 ADA |
1.7037 AUD |
1.6000 AUD |
1.7551 AUD |
1.6227 AUD |
| 2022-02-07 |
1.6754 AUD |
10,957.9733 ADA |
1.6099 AUD |
1.6099 AUD |
1.6914 AUD |
1.6750 AUD |
| 2022-02-06 |
1.6002 AUD |
6,561.4215 ADA |
1.5970 AUD |
1.5840 AUD |
1.6063 AUD |
1.5840 AUD |
| 2022-02-05 |
1.6056 AUD |
6,198.1086 ADA |
1.6078 AUD |
1.5871 AUD |
1.6600 AUD |
1.6020 AUD |
| 2022-02-04 |
1.4983 AUD |
26,005.5620 ADA |
1.4834 AUD |
1.4816 AUD |
1.5678 AUD |
1.5678 AUD |
| 2022-02-03 |
1.4534 AUD |
11,000.7892 ADA |
1.4586 AUD |
1.4320 AUD |
1.4861 AUD |
1.4753 AUD |
| 2022-02-02 |
1.4860 AUD |
12,628.0413 ADA |
1.5286 AUD |
1.4400 AUD |
1.5306 AUD |
1.4622 AUD |
| 2022-02-01 |
1.4911 AUD |
6,045.3081 ADA |
1.4813 AUD |
1.4764 AUD |
1.5216 AUD |
1.5062 AUD |
| 2022-01-31 |
1.4641 AUD |
17,900.3849 ADA |
1.4800 AUD |
1.4406 AUD |
1.4894 AUD |
1.4871 AUD |
| 2022-01-30 |
1.5307 AUD |
2,006.6390 ADA |
1.5399 AUD |
1.5050 AUD |
1.5399 AUD |
1.5050 AUD |
| 2022-01-29 |
1.5356 AUD |
25,041.7733 ADA |
1.5125 AUD |
1.4984 AUD |
1.5707 AUD |
1.5219 AUD |
| 2022-01-28 |
1.4777 AUD |
25,446.1801 ADA |
1.4921 AUD |
1.4479 AUD |
1.5155 AUD |
1.4982 AUD |
| 2022-01-27 |
1.4702 AUD |
12,655.7179 ADA |
1.5209 AUD |
1.4288 AUD |
1.5223 AUD |
1.4929 AUD |
| 2022-01-26 |
1.5213 AUD |
31,300.6631 ADA |
1.4595 AUD |
1.4522 AUD |
1.6197 AUD |
1.4741 AUD |
| 2022-01-25 |
1.4592 AUD |
36,943.6856 ADA |
1.4520 AUD |
1.3987 AUD |
1.5110 AUD |
1.4540 AUD |
| 2022-01-24 |
1.4623 AUD |
75,737.1571 ADA |
1.5286 AUD |
1.3242 AUD |
1.5370 AUD |
1.5000 AUD |
| 2022-01-23 |
1.5790 AUD |
15,075.7314 ADA |
1.4967 AUD |
1.4748 AUD |
1.6500 AUD |
1.5705 AUD |
| 2022-01-22 |
1.4593 AUD |
75,531.6447 ADA |
1.5766 AUD |
1.2900 AUD |
1.6293 AUD |
1.4877 AUD |
| 2022-01-21 |
1.6514 AUD |
21,398.4464 ADA |
1.7434 AUD |
1.5500 AUD |
1.7434 AUD |
1.5959 AUD |
| 2022-01-20 |
1.8344 AUD |
20,498.1175 ADA |
1.8520 AUD |
1.7716 AUD |
1.9492 AUD |
1.7716 AUD |
| 2022-01-19 |
1.9613 AUD |
13,496.5205 ADA |
2.0438 AUD |
1.8486 AUD |
2.0824 AUD |
1.8486 AUD |
| 2022-01-18 |
2.1566 AUD |
34,004.8466 ADA |
2.2300 AUD |
1.9768 AUD |
2.2534 AUD |
2.0706 AUD |
| 2022-01-17 |
2.0421 AUD |
21,769.7410 ADA |
1.9420 AUD |
1.9366 AUD |
2.1814 AUD |
2.1213 AUD |
| 2022-01-16 |
1.9108 AUD |
5,878.6519 ADA |
1.8155 AUD |
1.8155 AUD |
1.9615 AUD |
1.9609 AUD |
| 2022-01-15 |
1.7646 AUD |
2,313.7203 ADA |
1.7887 AUD |
1.7437 AUD |
1.8072 AUD |
1.8003 AUD |
| 2022-01-14 |
1.7019 AUD |
14,379.4373 ADA |
1.6970 AUD |
1.6660 AUD |
1.8063 AUD |
1.8063 AUD |
| 2022-01-13 |
1.7773 AUD |
7,063.9812 ADA |
1.8447 AUD |
1.7107 AUD |
1.8468 AUD |
1.7107 AUD |
| 2022-01-12 |
1.6996 AUD |
4,452.4591 ADA |
1.6588 AUD |
1.6567 AUD |
1.7997 AUD |
1.7997 AUD |
| 2022-01-11 |
1.6115 AUD |
18,635.4533 ADA |
1.5887 AUD |
1.5850 AUD |
1.6535 AUD |
1.6473 AUD |
| 2022-01-10 |
1.6163 AUD |
18,359.5123 ADA |
1.6341 AUD |
1.5198 AUD |
1.6513 AUD |
1.5835 AUD |
| 2022-01-09 |
1.6529 AUD |
7,154.1913 ADA |
1.6539 AUD |
1.6195 AUD |
1.6720 AUD |
1.6626 AUD |