Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
2.8623 AUD |
16,842.1150 ADA |
2.8095 AUD |
2.8000 AUD |
2.9692 AUD |
2.8677 AUD |
| 2021-09-28 |
2.9113 AUD |
32,143.7021 ADA |
2.9641 AUD |
2.8344 AUD |
3.0058 AUD |
2.8982 AUD |
| 2021-09-27 |
3.0715 AUD |
20,296.6817 ADA |
3.0383 AUD |
2.9980 AUD |
3.1243 AUD |
3.0128 AUD |
| 2021-09-26 |
3.0918 AUD |
9,272.5766 ADA |
3.1221 AUD |
2.9987 AUD |
3.1724 AUD |
3.0598 AUD |
| 2021-09-25 |
3.1822 AUD |
26,105.5956 ADA |
3.1613 AUD |
3.1221 AUD |
3.3948 AUD |
3.2227 AUD |
| 2021-09-24 |
3.1046 AUD |
30,128.9601 ADA |
3.1821 AUD |
2.8800 AUD |
3.1978 AUD |
3.1956 AUD |
| 2021-09-23 |
3.0831 AUD |
36,973.4272 ADA |
3.0900 AUD |
3.0222 AUD |
3.1645 AUD |
3.1318 AUD |
| 2021-09-22 |
2.9057 AUD |
24,358.8730 ADA |
2.7581 AUD |
2.7581 AUD |
3.1097 AUD |
3.0899 AUD |
| 2021-09-21 |
2.8344 AUD |
132,848.3857 ADA |
2.8650 AUD |
2.6500 AUD |
3.0693 AUD |
2.7161 AUD |
| 2021-09-20 |
2.9157 AUD |
52,311.9349 ADA |
3.1865 AUD |
2.7000 AUD |
3.1865 AUD |
2.9726 AUD |
| 2021-09-19 |
3.2422 AUD |
16,608.6557 ADA |
3.2555 AUD |
3.1500 AUD |
3.3119 AUD |
3.1685 AUD |
| 2021-09-18 |
3.2922 AUD |
9,081.0972 ADA |
3.2000 AUD |
3.2000 AUD |
3.3532 AUD |
3.2505 AUD |
| 2021-09-17 |
3.2446 AUD |
13,735.0282 ADA |
3.3101 AUD |
3.2039 AUD |
3.3482 AUD |
3.2619 AUD |
| 2021-09-16 |
3.3834 AUD |
12,743.4486 ADA |
3.4252 AUD |
3.3095 AUD |
3.4484 AUD |
3.3205 AUD |
| 2021-09-15 |
3.3049 AUD |
23,993.1653 ADA |
3.2604 AUD |
3.2376 AUD |
3.5104 AUD |
3.4441 AUD |
| 2021-09-14 |
3.3223 AUD |
31,940.0183 ADA |
3.2505 AUD |
3.1755 AUD |
3.4628 AUD |
3.2965 AUD |
| 2021-09-13 |
3.2828 AUD |
40,178.0521 ADA |
3.4831 AUD |
3.1856 AUD |
3.4831 AUD |
3.3006 AUD |
| 2021-09-12 |
3.5599 AUD |
20,104.9418 ADA |
3.5235 AUD |
3.4212 AUD |
3.8000 AUD |
3.5769 AUD |
| 2021-09-11 |
3.6190 AUD |
22,243.8934 ADA |
3.2520 AUD |
3.2325 AUD |
3.8000 AUD |
3.5114 AUD |
| 2021-09-10 |
3.2946 AUD |
31,934.6218 ADA |
3.3891 AUD |
3.1221 AUD |
3.5260 AUD |
3.2432 AUD |
| 2021-09-09 |
3.4274 AUD |
25,139.6806 ADA |
3.3662 AUD |
3.2697 AUD |
3.6013 AUD |
3.4534 AUD |
| 2021-09-08 |
3.3105 AUD |
41,426.6916 ADA |
3.4025 AUD |
3.0000 AUD |
3.4866 AUD |
3.4866 AUD |
| 2021-09-07 |
3.3623 AUD |
193,324.5651 ADA |
3.8845 AUD |
2.6807 AUD |
3.8845 AUD |
3.3920 AUD |
| 2021-09-06 |
3.8848 AUD |
13,934.9583 ADA |
3.9427 AUD |
3.7779 AUD |
3.9427 AUD |
3.8262 AUD |
| 2021-09-05 |
3.8188 AUD |
39,757.5422 ADA |
3.8406 AUD |
3.7325 AUD |
3.9614 AUD |
3.9128 AUD |
| 2021-09-04 |
3.8511 AUD |
39,533.0183 ADA |
3.9610 AUD |
3.7284 AUD |
3.9929 AUD |
3.8036 AUD |
| 2021-09-03 |
3.9996 AUD |
19,606.6371 ADA |
4.0067 AUD |
3.9379 AUD |
4.1280 AUD |
3.9789 AUD |
| 2021-09-02 |
4.0358 AUD |
55,118.5677 ADA |
3.9126 AUD |
3.8801 AUD |
4.2007 AUD |
4.0455 AUD |
| 2021-09-01 |
3.8524 AUD |
22,845.5829 ADA |
3.7645 AUD |
3.7432 AUD |
3.9500 AUD |
3.9063 AUD |
| 2021-08-31 |
3.8039 AUD |
16,130.3240 ADA |
3.7705 AUD |
3.7432 AUD |
3.9482 AUD |
3.7978 AUD |
| 2021-08-30 |
3.8530 AUD |
16,870.1706 ADA |
3.9414 AUD |
3.7545 AUD |
4.0035 AUD |
3.8470 AUD |
| 2021-08-29 |
3.8965 AUD |
8,992.6768 ADA |
3.9152 AUD |
3.7500 AUD |
4.0223 AUD |
3.9270 AUD |
| 2021-08-28 |
3.9516 AUD |
28,548.2399 ADA |
4.0201 AUD |
3.8467 AUD |
4.0872 AUD |
3.9167 AUD |
| 2021-08-27 |
3.7496 AUD |
43,633.5848 ADA |
3.5088 AUD |
3.4927 AUD |
3.9820 AUD |
3.9820 AUD |
| 2021-08-26 |
3.6152 AUD |
39,723.7953 ADA |
3.7864 AUD |
3.4250 AUD |
3.8319 AUD |
3.6153 AUD |
| 2021-08-25 |
3.7459 AUD |
60,824.5531 ADA |
3.8140 AUD |
3.5785 AUD |
3.8685 AUD |
3.7713 AUD |
| 2021-08-24 |
3.8954 AUD |
39,857.0219 ADA |
4.0699 AUD |
3.6000 AUD |
4.0994 AUD |
3.8237 AUD |
| 2021-08-23 |
3.9866 AUD |
77,758.8606 ADA |
3.8005 AUD |
3.7720 AUD |
4.2362 AUD |
4.2362 AUD |
| 2021-08-22 |
3.6447 AUD |
25,100.7130 ADA |
3.4520 AUD |
3.4520 AUD |
3.7320 AUD |
3.7320 AUD |
| 2021-08-21 |
3.5292 AUD |
43,291.2156 ADA |
3.4212 AUD |
3.2639 AUD |
3.6633 AUD |
3.4359 AUD |
| 2021-08-20 |
3.4809 AUD |
53,756.7081 ADA |
3.3495 AUD |
3.3267 AUD |
3.6240 AUD |
3.4521 AUD |
| 2021-08-19 |
3.0813 AUD |
20,800.7693 ADA |
2.9786 AUD |
2.8807 AUD |
3.3900 AUD |
3.3384 AUD |
| 2021-08-18 |
2.7255 AUD |
22,803.4014 ADA |
2.6994 AUD |
2.5603 AUD |
2.9786 AUD |
2.8872 AUD |
| 2021-08-17 |
2.8097 AUD |
43,714.0587 ADA |
2.8314 AUD |
2.6357 AUD |
2.9601 AUD |
2.6700 AUD |
| 2021-08-16 |
2.9158 AUD |
24,838.7560 ADA |
2.9324 AUD |
2.8179 AUD |
2.9841 AUD |
2.8419 AUD |
| 2021-08-15 |
3.0235 AUD |
35,657.7517 ADA |
3.0350 AUD |
2.7700 AUD |
3.2067 AUD |
2.9786 AUD |
| 2021-08-14 |
2.9439 AUD |
50,672.2726 ADA |
2.8921 AUD |
2.8387 AUD |
3.0624 AUD |
2.9649 AUD |
| 2021-08-13 |
2.6810 AUD |
85,541.5852 ADA |
2.5000 AUD |
2.5000 AUD |
2.9128 AUD |
2.9128 AUD |
| 2021-08-12 |
2.4286 AUD |
53,073.1779 ADA |
2.4736 AUD |
2.3074 AUD |
2.5264 AUD |
2.3779 AUD |
| 2021-08-11 |
2.4034 AUD |
37,482.3187 ADA |
2.2865 AUD |
2.2720 AUD |
2.5699 AUD |
2.4054 AUD |