Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
2.5005 AUD |
35,114.6804 ADA |
2.6376 AUD |
2.3853 AUD |
2.6508 AUD |
2.4670 AUD |
| 2021-11-17 |
2.5646 AUD |
41,453.2460 ADA |
2.5500 AUD |
2.5000 AUD |
2.6117 AUD |
2.5852 AUD |
| 2021-11-16 |
2.6051 AUD |
38,666.6739 ADA |
2.7511 AUD |
2.4492 AUD |
2.7511 AUD |
2.5952 AUD |
| 2021-11-15 |
2.8198 AUD |
9,445.6930 ADA |
2.8011 AUD |
2.7671 AUD |
2.8622 AUD |
2.7794 AUD |
| 2021-11-14 |
2.8072 AUD |
17,593.1243 ADA |
2.8316 AUD |
2.7650 AUD |
2.8761 AUD |
2.7859 AUD |
| 2021-11-13 |
2.8128 AUD |
10,681.6265 ADA |
2.8389 AUD |
2.7671 AUD |
2.8466 AUD |
2.8190 AUD |
| 2021-11-12 |
2.8526 AUD |
32,339.6438 ADA |
2.8820 AUD |
2.7547 AUD |
2.9370 AUD |
2.8065 AUD |
| 2021-11-11 |
2.8672 AUD |
15,866.1105 ADA |
2.8473 AUD |
2.7600 AUD |
2.9784 AUD |
2.8816 AUD |
| 2021-11-10 |
2.9640 AUD |
54,838.0127 ADA |
3.1010 AUD |
2.7000 AUD |
3.1518 AUD |
2.8749 AUD |
| 2021-11-09 |
3.0851 AUD |
45,276.4331 ADA |
2.8700 AUD |
2.8628 AUD |
3.1561 AUD |
3.1153 AUD |
| 2021-11-08 |
2.7653 AUD |
16,954.9184 ADA |
2.7375 AUD |
2.7211 AUD |
2.8765 AUD |
2.8631 AUD |
| 2021-11-07 |
2.7071 AUD |
5,059.7159 ADA |
2.7121 AUD |
2.6968 AUD |
2.7364 AUD |
2.7311 AUD |
| 2021-11-06 |
2.7065 AUD |
8,402.9123 ADA |
2.6735 AUD |
2.6500 AUD |
2.7785 AUD |
2.7785 AUD |
| 2021-11-05 |
2.7037 AUD |
12,078.9620 ADA |
2.6648 AUD |
2.6648 AUD |
2.7759 AUD |
2.6787 AUD |
| 2021-11-04 |
2.7116 AUD |
13,750.1537 ADA |
2.8017 AUD |
2.6500 AUD |
2.8017 AUD |
2.6938 AUD |
| 2021-11-03 |
2.7851 AUD |
26,289.9084 ADA |
2.6617 AUD |
2.6374 AUD |
2.8874 AUD |
2.8102 AUD |
| 2021-11-02 |
2.6359 AUD |
4,792.6288 ADA |
2.6019 AUD |
2.5720 AUD |
2.6902 AUD |
2.6437 AUD |
| 2021-11-01 |
2.5448 AUD |
29,871.4736 ADA |
2.6298 AUD |
2.4549 AUD |
2.6828 AUD |
2.5654 AUD |
| 2021-10-31 |
2.6211 AUD |
11,758.4494 ADA |
2.6091 AUD |
2.5787 AUD |
2.7126 AUD |
2.6083 AUD |
| 2021-10-30 |
2.6664 AUD |
6,088.9609 ADA |
2.6954 AUD |
2.5726 AUD |
2.7008 AUD |
2.5726 AUD |
| 2021-10-29 |
2.6677 AUD |
27,603.2631 ADA |
2.6447 AUD |
2.6339 AUD |
2.7086 AUD |
2.6339 AUD |
| 2021-10-28 |
2.6733 AUD |
102,951.9707 ADA |
2.6191 AUD |
2.5664 AUD |
2.7584 AUD |
2.6632 AUD |
| 2021-10-27 |
2.7219 AUD |
79,453.8922 ADA |
2.8735 AUD |
2.4286 AUD |
2.8887 AUD |
2.5828 AUD |
| 2021-10-26 |
2.9025 AUD |
7,870.2335 ADA |
2.8976 AUD |
2.8700 AUD |
2.9483 AUD |
2.9012 AUD |
| 2021-10-25 |
2.8888 AUD |
39,991.6517 ADA |
2.8647 AUD |
2.8628 AUD |
2.8971 AUD |
2.8959 AUD |
| 2021-10-24 |
2.8771 AUD |
14,424.7455 ADA |
2.9246 AUD |
2.8200 AUD |
2.9246 AUD |
2.8500 AUD |
| 2021-10-23 |
2.8920 AUD |
6,843.6658 ADA |
2.8742 AUD |
2.8742 AUD |
2.9241 AUD |
2.9232 AUD |
| 2021-10-22 |
2.8488 AUD |
19,587.2089 ADA |
2.8911 AUD |
2.8000 AUD |
2.9550 AUD |
2.8872 AUD |
| 2021-10-21 |
2.9903 AUD |
58,385.2933 ADA |
2.9235 AUD |
2.8616 AUD |
3.1275 AUD |
2.9029 AUD |
| 2021-10-20 |
2.9047 AUD |
58,809.4982 ADA |
2.8192 AUD |
2.8000 AUD |
2.9564 AUD |
2.9310 AUD |
| 2021-10-19 |
2.8469 AUD |
39,569.9123 ADA |
2.9034 AUD |
2.8000 AUD |
2.9729 AUD |
2.8274 AUD |
| 2021-10-18 |
2.9113 AUD |
21,759.4692 ADA |
2.9153 AUD |
2.8570 AUD |
2.9339 AUD |
2.8724 AUD |
| 2021-10-17 |
2.8583 AUD |
18,337.6136 ADA |
2.9482 AUD |
2.8130 AUD |
2.9646 AUD |
2.9044 AUD |
| 2021-10-16 |
3.0009 AUD |
7,092.1357 ADA |
3.0011 AUD |
2.9500 AUD |
3.0410 AUD |
2.9544 AUD |
| 2021-10-15 |
2.9628 AUD |
39,915.2906 ADA |
2.9307 AUD |
2.8962 AUD |
3.0575 AUD |
2.9863 AUD |
| 2021-10-14 |
2.9682 AUD |
38,567.3776 ADA |
2.9650 AUD |
2.9128 AUD |
3.0000 AUD |
2.9560 AUD |
| 2021-10-13 |
2.8962 AUD |
9,202.0668 ADA |
2.9196 AUD |
2.8500 AUD |
2.9692 AUD |
2.9658 AUD |
| 2021-10-12 |
2.8946 AUD |
21,040.0497 ADA |
2.9566 AUD |
2.8300 AUD |
2.9566 AUD |
2.9066 AUD |
| 2021-10-11 |
2.9754 AUD |
7,835.3419 ADA |
3.0264 AUD |
2.9000 AUD |
3.0475 AUD |
2.9557 AUD |
| 2021-10-10 |
3.0480 AUD |
30,626.8528 ADA |
3.0900 AUD |
2.9660 AUD |
3.1215 AUD |
3.0193 AUD |
| 2021-10-09 |
3.1017 AUD |
9,947.9265 ADA |
3.0683 AUD |
3.0412 AUD |
3.1412 AUD |
3.1097 AUD |
| 2021-10-08 |
3.1104 AUD |
9,881.8975 ADA |
3.1292 AUD |
3.0462 AUD |
3.1577 AUD |
3.0631 AUD |
| 2021-10-07 |
3.0918 AUD |
28,475.2771 ADA |
3.0452 AUD |
2.9711 AUD |
3.2517 AUD |
3.1081 AUD |
| 2021-10-06 |
3.0805 AUD |
43,126.9178 ADA |
3.0586 AUD |
2.9477 AUD |
3.1909 AUD |
3.0493 AUD |
| 2021-10-05 |
3.0806 AUD |
30,515.0741 ADA |
3.0277 AUD |
3.0050 AUD |
3.1452 AUD |
3.0822 AUD |
| 2021-10-04 |
3.0100 AUD |
10,936.6096 ADA |
3.0982 AUD |
2.9818 AUD |
3.0982 AUD |
2.9891 AUD |
| 2021-10-03 |
3.1272 AUD |
11,970.2146 ADA |
3.0795 AUD |
3.0598 AUD |
3.1750 AUD |
3.1119 AUD |
| 2021-10-02 |
3.0919 AUD |
13,876.6248 ADA |
3.0764 AUD |
3.0334 AUD |
3.1956 AUD |
3.0932 AUD |
| 2021-10-01 |
3.0011 AUD |
14,707.2862 ADA |
2.9470 AUD |
2.9140 AUD |
3.1956 AUD |
3.1250 AUD |
| 2021-09-30 |
2.9157 AUD |
13,712.1541 ADA |
2.8901 AUD |
2.8761 AUD |
2.9689 AUD |
2.8976 AUD |