Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
2.0726 AUD |
12,948.1943 ADA |
2.0190 AUD |
1.9931 AUD |
2.2800 AUD |
2.2800 AUD |
| 2021-08-09 |
2.0169 AUD |
43,269.3829 ADA |
1.9067 AUD |
1.9057 AUD |
2.0408 AUD |
1.9960 AUD |
| 2021-08-08 |
1.9793 AUD |
14,843.1421 ADA |
2.0112 AUD |
1.9500 AUD |
2.0418 AUD |
1.9629 AUD |
| 2021-08-07 |
1.9780 AUD |
14,411.8253 ADA |
1.9292 AUD |
1.9284 AUD |
2.0273 AUD |
1.9959 AUD |
| 2021-08-06 |
1.8709 AUD |
19,199.9087 ADA |
1.8752 AUD |
1.8441 AUD |
1.9363 AUD |
1.9041 AUD |
| 2021-08-05 |
1.8609 AUD |
6,860.0419 ADA |
1.8556 AUD |
1.8232 AUD |
1.8850 AUD |
1.8850 AUD |
| 2021-08-04 |
1.8310 AUD |
6,253.0288 ADA |
1.8443 AUD |
1.7907 AUD |
1.8887 AUD |
1.8887 AUD |
| 2021-08-03 |
1.7894 AUD |
8,650.7881 ADA |
1.7770 AUD |
1.7031 AUD |
1.8695 AUD |
1.8695 AUD |
| 2021-08-02 |
1.7900 AUD |
4,606.9660 ADA |
1.8018 AUD |
1.7663 AUD |
1.8345 AUD |
1.7927 AUD |
| 2021-08-01 |
1.8487 AUD |
11,125.4065 ADA |
1.8206 AUD |
1.8008 AUD |
1.8972 AUD |
1.8102 AUD |
| 2021-07-31 |
1.7937 AUD |
3,590.7993 ADA |
1.8000 AUD |
1.7602 AUD |
1.8101 AUD |
1.8101 AUD |
| 2021-07-30 |
1.7460 AUD |
15,174.3672 ADA |
1.7490 AUD |
1.7000 AUD |
1.7954 AUD |
1.7954 AUD |
| 2021-07-29 |
1.7406 AUD |
5,854.3035 ADA |
1.7467 AUD |
1.7078 AUD |
1.7484 AUD |
1.7445 AUD |
| 2021-07-28 |
1.7586 AUD |
10,326.3675 ADA |
1.7204 AUD |
1.7204 AUD |
1.7994 AUD |
1.7473 AUD |
| 2021-07-27 |
1.7214 AUD |
6,497.1051 ADA |
1.7000 AUD |
1.6584 AUD |
1.7580 AUD |
1.7319 AUD |