Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
2.2645 AUD |
57,573.9528 ADA |
2.0337 AUD |
1.9867 AUD |
2.4841 AUD |
2.2121 AUD |
| 2021-05-25 |
2.0118 AUD |
31,678.8878 ADA |
2.0361 AUD |
1.8672 AUD |
2.2000 AUD |
2.0136 AUD |
| 2021-05-24 |
1.9209 AUD |
69,337.0741 ADA |
1.6860 AUD |
1.6860 AUD |
2.1378 AUD |
2.0000 AUD |
| 2021-05-23 |
1.6205 AUD |
160,456.3378 ADA |
1.9061 AUD |
1.3513 AUD |
2.0077 AUD |
1.7597 AUD |
| 2021-05-22 |
1.8624 AUD |
46,529.0644 ADA |
2.0140 AUD |
1.7524 AUD |
2.1005 AUD |
1.9459 AUD |
| 2021-05-21 |
2.1198 AUD |
63,904.9442 ADA |
2.3418 AUD |
1.7500 AUD |
2.4476 AUD |
1.9569 AUD |
| 2021-05-20 |
2.2828 AUD |
148,925.7330 ADA |
1.9570 AUD |
1.7500 AUD |
2.6240 AUD |
2.3382 AUD |
| 2021-05-19 |
2.0941 AUD |
248,559.6455 ADA |
2.5825 AUD |
1.3833 AUD |
2.5825 AUD |
2.1190 AUD |
| 2021-05-18 |
2.6846 AUD |
31,382.8268 ADA |
2.6107 AUD |
2.5500 AUD |
2.7595 AUD |
2.5746 AUD |
| 2021-05-17 |
2.6988 AUD |
105,258.5334 ADA |
2.9640 AUD |
2.3500 AUD |
3.5000 AUD |
2.5969 AUD |
| 2021-05-16 |
2.8077 AUD |
115,315.4029 ADA |
2.8519 AUD |
2.4988 AUD |
3.3102 AUD |
2.9240 AUD |
| 2021-05-15 |
2.7532 AUD |
78,202.3813 ADA |
2.5900 AUD |
2.5494 AUD |
3.1597 AUD |
2.8240 AUD |
| 2021-05-14 |
2.4999 AUD |
38,424.8702 ADA |
2.5484 AUD |
2.3798 AUD |
2.7012 AUD |
2.6229 AUD |
| 2021-05-13 |
2.2734 AUD |
176,702.4053 ADA |
2.0137 AUD |
1.9690 AUD |
2.7340 AUD |
2.5638 AUD |
| 2021-05-12 |
2.2293 AUD |
22,782.1409 ADA |
2.2557 AUD |
2.1127 AUD |
2.3500 AUD |
2.1127 AUD |
| 2021-05-11 |
2.1513 AUD |
60,312.9994 ADA |
2.0888 AUD |
2.0626 AUD |
2.2777 AUD |
2.2572 AUD |
| 2021-05-10 |
2.1693 AUD |
68,094.2874 ADA |
2.2879 AUD |
1.9690 AUD |
2.3800 AUD |
2.1000 AUD |
| 2021-05-09 |
2.2115 AUD |
18,650.9670 ADA |
2.0599 AUD |
2.0205 AUD |
2.3841 AUD |
2.2270 AUD |
| 2021-05-08 |
2.0833 AUD |
15,505.3103 ADA |
2.0602 AUD |
2.0137 AUD |
2.1192 AUD |
2.1192 AUD |
| 2021-05-07 |
2.0921 AUD |
39,626.2649 ADA |
2.1403 AUD |
1.9663 AUD |
2.2615 AUD |
2.0508 AUD |
| 2021-05-06 |
2.0301 AUD |
47,544.8965 ADA |
1.9290 AUD |
1.8576 AUD |
2.1912 AUD |
2.1858 AUD |
| 2021-05-05 |
1.8478 AUD |
208,366.8031 ADA |
1.6424 AUD |
1.6400 AUD |
1.9397 AUD |
1.9000 AUD |
| 2021-05-04 |
1.7105 AUD |
38,449.1382 ADA |
1.7879 AUD |
1.6400 AUD |
1.8241 AUD |
1.6865 AUD |
| 2021-05-03 |
1.7514 AUD |
13,691.4131 ADA |
1.7621 AUD |
1.7049 AUD |
1.7919 AUD |
1.7254 AUD |
| 2021-05-02 |
1.7321 AUD |
5,053.3293 ADA |
1.7830 AUD |
1.6936 AUD |
1.7851 AUD |
1.7851 AUD |
| 2021-05-01 |
1.7917 AUD |
47,802.1694 ADA |
1.7680 AUD |
1.7151 AUD |
1.9000 AUD |
1.7151 AUD |
| 2021-04-30 |
1.7115 AUD |
24,050.2925 ADA |
1.6800 AUD |
1.6382 AUD |
1.7920 AUD |
1.7616 AUD |
| 2021-04-29 |
1.8132 AUD |
28,751.8911 ADA |
1.7436 AUD |
1.6621 AUD |
1.9000 AUD |
1.7068 AUD |
| 2021-04-28 |
1.7282 AUD |
25,024.3789 ADA |
1.7081 AUD |
1.6007 AUD |
1.8184 AUD |
1.7424 AUD |
| 2021-04-27 |
1.6530 AUD |
58,875.0961 ADA |
1.6229 AUD |
1.5956 AUD |
1.7087 AUD |
1.7069 AUD |
| 2021-04-26 |
1.5620 AUD |
76,291.0987 ADA |
1.4104 AUD |
1.4100 AUD |
1.6456 AUD |
1.6185 AUD |
| 2021-04-25 |
1.4116 AUD |
24,456.0593 ADA |
1.4704 AUD |
1.3300 AUD |
1.4937 AUD |
1.4019 AUD |
| 2021-04-24 |
1.4817 AUD |
56,215.6919 ADA |
1.5146 AUD |
1.4114 AUD |
1.5518 AUD |
1.4800 AUD |
| 2021-04-23 |
1.3988 AUD |
121,008.1243 ADA |
1.5465 AUD |
1.2414 AUD |
1.5465 AUD |
1.4696 AUD |
| 2021-04-22 |
1.5617 AUD |
53,087.4819 ADA |
1.5516 AUD |
1.4743 AUD |
1.6675 AUD |
1.5508 AUD |
| 2021-04-21 |
1.6215 AUD |
66,858.3688 ADA |
1.6921 AUD |
1.5700 AUD |
1.6921 AUD |
1.5800 AUD |
| 2021-04-20 |
1.5425 AUD |
52,428.6987 ADA |
1.5512 AUD |
1.4743 AUD |
1.7051 AUD |
1.6983 AUD |
| 2021-04-19 |
1.6576 AUD |
189,038.9659 ADA |
1.6637 AUD |
1.5467 AUD |
1.8177 AUD |
1.5900 AUD |
| 2021-04-18 |
1.6072 AUD |
198,637.8197 ADA |
1.7720 AUD |
1.3571 AUD |
1.8990 AUD |
1.7066 AUD |
| 2021-04-17 |
1.8372 AUD |
37,733.5183 ADA |
1.7875 AUD |
1.7620 AUD |
1.9200 AUD |
1.8260 AUD |
| 2021-04-16 |
1.8324 AUD |
85,289.2823 ADA |
1.9038 AUD |
1.7438 AUD |
1.9722 AUD |
1.8743 AUD |
| 2021-04-15 |
1.8894 AUD |
22,805.7761 ADA |
1.8667 AUD |
1.8430 AUD |
1.9405 AUD |
1.9405 AUD |
| 2021-04-14 |
1.9130 AUD |
46,376.4994 ADA |
1.8500 AUD |
1.7861 AUD |
2.0746 AUD |
1.8955 AUD |
| 2021-04-13 |
1.7554 AUD |
50,963.3247 ADA |
1.7596 AUD |
1.7000 AUD |
1.8860 AUD |
1.8016 AUD |
| 2021-04-12 |
1.7273 AUD |
22,814.0466 ADA |
1.6900 AUD |
1.6463 AUD |
1.7800 AUD |
1.7430 AUD |
| 2021-04-11 |
1.6374 AUD |
31,807.9234 ADA |
1.6207 AUD |
1.5832 AUD |
1.7070 AUD |
1.6656 AUD |
| 2021-04-10 |
1.6002 AUD |
8,489.7932 ADA |
1.5896 AUD |
1.5832 AUD |
1.6351 AUD |
1.6010 AUD |
| 2021-04-09 |
1.5847 AUD |
16,989.3896 ADA |
1.6275 AUD |
1.5350 AUD |
1.6811 AUD |
1.5850 AUD |
| 2021-04-08 |
1.6024 AUD |
27,376.8394 ADA |
1.5783 AUD |
1.5500 AUD |
1.6707 AUD |
1.5964 AUD |
| 2021-04-07 |
1.6033 AUD |
22,385.1176 ADA |
1.6285 AUD |
1.5428 AUD |
1.6953 AUD |
1.5826 AUD |