Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.7065 AUD |
22,954.4028 ADA |
1.7796 AUD |
1.6683 AUD |
1.7796 AUD |
1.6938 AUD |
| 2022-01-06 |
1.7035 AUD |
12,144.2311 ADA |
1.7073 AUD |
1.6683 AUD |
1.7824 AUD |
1.7824 AUD |
| 2022-01-05 |
1.7153 AUD |
36,525.7743 ADA |
1.8277 AUD |
1.6344 AUD |
1.8694 AUD |
1.7221 AUD |
| 2022-01-04 |
1.8363 AUD |
6,044.3597 ADA |
1.8075 AUD |
1.8075 AUD |
1.8578 AUD |
1.8199 AUD |
| 2022-01-03 |
1.8658 AUD |
5,257.4571 ADA |
1.8861 AUD |
1.8339 AUD |
1.8973 AUD |
1.8390 AUD |
| 2022-01-02 |
1.8751 AUD |
1,364.1700 ADA |
1.8898 AUD |
1.8573 AUD |
1.8924 AUD |
1.8924 AUD |
| 2022-01-01 |
1.8241 AUD |
3,760.0793 ADA |
1.8179 AUD |
1.8179 AUD |
1.8416 AUD |
1.8221 AUD |
| 2021-12-31 |
1.8619 AUD |
1,707.6869 ADA |
1.8735 AUD |
1.7931 AUD |
1.8833 AUD |
1.7931 AUD |
| 2021-12-30 |
1.8400 AUD |
19,575.0827 ADA |
1.8330 AUD |
1.8000 AUD |
1.8900 AUD |
1.8455 AUD |
| 2021-12-29 |
1.9236 AUD |
10,048.1825 ADA |
1.9602 AUD |
1.8521 AUD |
1.9847 AUD |
1.8707 AUD |
| 2021-12-28 |
1.9925 AUD |
15,365.9223 ADA |
2.0584 AUD |
1.9276 AUD |
2.1198 AUD |
1.9400 AUD |
| 2021-12-27 |
2.1532 AUD |
1,620.7292 ADA |
2.1032 AUD |
2.1032 AUD |
2.1785 AUD |
2.1173 AUD |
| 2021-12-26 |
1.9934 AUD |
1,052.1121 ADA |
2.0304 AUD |
1.9600 AUD |
2.0304 AUD |
2.0055 AUD |
| 2021-12-25 |
1.9689 AUD |
1,457.0561 ADA |
1.9272 AUD |
1.9272 AUD |
2.0176 AUD |
2.0176 AUD |
| 2021-12-24 |
2.0055 AUD |
4,778.7853 ADA |
2.0425 AUD |
1.9259 AUD |
2.0425 AUD |
1.9420 AUD |
| 2021-12-23 |
1.8998 AUD |
4,744.2781 ADA |
1.8453 AUD |
1.8374 AUD |
2.0688 AUD |
2.0688 AUD |
| 2021-12-22 |
1.8448 AUD |
4,843.7720 ADA |
1.8003 AUD |
1.8003 AUD |
1.8933 AUD |
1.8617 AUD |
| 2021-12-21 |
1.7593 AUD |
2,367.4440 ADA |
1.7521 AUD |
1.7371 AUD |
1.7927 AUD |
1.7927 AUD |
| 2021-12-20 |
1.7118 AUD |
42,266.2326 ADA |
1.7625 AUD |
1.7035 AUD |
1.7625 AUD |
1.7391 AUD |
| 2021-12-19 |
1.7972 AUD |
6,306.3846 ADA |
1.7697 AUD |
1.7697 AUD |
1.8299 AUD |
1.7793 AUD |
| 2021-12-18 |
1.7245 AUD |
1,693.0043 ADA |
1.7101 AUD |
1.7000 AUD |
1.7660 AUD |
1.7660 AUD |
| 2021-12-17 |
1.7241 AUD |
15,052.9232 ADA |
1.7405 AUD |
1.6539 AUD |
1.7573 AUD |
1.7019 AUD |
| 2021-12-16 |
1.7985 AUD |
5,193.9592 ADA |
1.8263 AUD |
1.7448 AUD |
1.8451 AUD |
1.7448 AUD |
| 2021-12-15 |
1.7716 AUD |
10,829.7195 ADA |
1.7625 AUD |
1.7116 AUD |
1.8476 AUD |
1.8407 AUD |
| 2021-12-14 |
1.7226 AUD |
18,296.3969 ADA |
1.7465 AUD |
1.6889 AUD |
1.8040 AUD |
1.7995 AUD |
| 2021-12-13 |
1.7791 AUD |
21,742.8247 ADA |
1.8936 AUD |
1.6886 AUD |
1.8966 AUD |
1.7527 AUD |
| 2021-12-12 |
1.9488 AUD |
5,526.7974 ADA |
1.9164 AUD |
1.8660 AUD |
1.9897 AUD |
1.9100 AUD |
| 2021-12-11 |
1.7113 AUD |
4,736.8620 ADA |
1.6860 AUD |
1.6500 AUD |
1.8945 AUD |
1.8945 AUD |
| 2021-12-10 |
1.7840 AUD |
3,298.5987 ADA |
1.8452 AUD |
1.7532 AUD |
1.8452 AUD |
1.7532 AUD |
| 2021-12-09 |
1.8817 AUD |
26,363.9351 ADA |
1.9677 AUD |
1.8200 AUD |
1.9677 AUD |
1.8322 AUD |
| 2021-12-08 |
1.9414 AUD |
7,695.3866 ADA |
1.9200 AUD |
1.9050 AUD |
1.9696 AUD |
1.9685 AUD |
| 2021-12-07 |
2.0493 AUD |
13,075.2996 ADA |
2.0267 AUD |
1.9447 AUD |
2.1101 AUD |
1.9581 AUD |
| 2021-12-06 |
1.8933 AUD |
15,832.7477 ADA |
1.9452 AUD |
1.7959 AUD |
2.0256 AUD |
2.0087 AUD |
| 2021-12-05 |
1.9792 AUD |
6,605.1837 ADA |
2.0612 AUD |
1.8530 AUD |
2.0612 AUD |
1.9565 AUD |
| 2021-12-04 |
1.9358 AUD |
58,045.6058 ADA |
2.1997 AUD |
1.7600 AUD |
2.1997 AUD |
2.0564 AUD |
| 2021-12-03 |
2.3552 AUD |
27,457.3621 ADA |
2.3924 AUD |
2.1900 AUD |
2.4693 AUD |
2.2521 AUD |
| 2021-12-02 |
2.3330 AUD |
16,901.4145 ADA |
2.1673 AUD |
2.1673 AUD |
2.4661 AUD |
2.4365 AUD |
| 2021-12-01 |
2.2048 AUD |
8,267.4891 ADA |
2.2010 AUD |
2.1650 AUD |
2.2438 AUD |
2.1650 AUD |
| 2021-11-30 |
2.2267 AUD |
10,274.3357 ADA |
2.2426 AUD |
2.1819 AUD |
2.2664 AUD |
2.2030 AUD |
| 2021-11-29 |
2.2275 AUD |
21,346.6643 ADA |
2.2439 AUD |
2.1900 AUD |
2.2878 AUD |
2.2633 AUD |
| 2021-11-28 |
2.0786 AUD |
41,652.1417 ADA |
2.1770 AUD |
2.0160 AUD |
2.2240 AUD |
2.2240 AUD |
| 2021-11-27 |
2.1954 AUD |
6,000.5876 ADA |
2.1694 AUD |
2.1694 AUD |
2.2186 AUD |
2.1918 AUD |
| 2021-11-26 |
2.1971 AUD |
22,766.7377 ADA |
2.3398 AUD |
2.1008 AUD |
2.3398 AUD |
2.2000 AUD |
| 2021-11-25 |
2.3153 AUD |
6,107.9500 ADA |
2.3119 AUD |
2.2569 AUD |
2.4253 AUD |
2.3747 AUD |
| 2021-11-24 |
2.3395 AUD |
29,104.8685 ADA |
2.4239 AUD |
2.2185 AUD |
2.4260 AUD |
2.3069 AUD |
| 2021-11-23 |
2.5204 AUD |
19,471.5061 ADA |
2.4541 AUD |
2.4400 AUD |
2.5829 AUD |
2.4440 AUD |
| 2021-11-22 |
2.4864 AUD |
17,102.6155 ADA |
2.5273 AUD |
2.4495 AUD |
2.5273 AUD |
2.4560 AUD |
| 2021-11-21 |
2.6205 AUD |
1,136.7818 ADA |
2.6458 AUD |
2.5895 AUD |
2.6458 AUD |
2.5895 AUD |
| 2021-11-20 |
2.6246 AUD |
2,567.6924 ADA |
2.6420 AUD |
2.5844 AUD |
2.6919 AUD |
2.6409 AUD |
| 2021-11-19 |
2.4523 AUD |
7,529.6667 ADA |
2.4719 AUD |
2.3644 AUD |
2.6213 AUD |
2.5999 AUD |