Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
1.6975 AUD |
125,317.0369 ADA |
1.7027 AUD |
1.5800 AUD |
1.7940 AUD |
1.6945 AUD |
| 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 |