Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
1.6677 AUD |
46,134.6468 ADA |
1.6568 AUD |
1.6451 AUD |
1.7956 AUD |
1.6705 AUD |
| 2021-07-24 |
1.6563 AUD |
3,977.5163 ADA |
1.6506 AUD |
1.6278 AUD |
1.6666 AUD |
1.6419 AUD |
| 2021-07-23 |
1.6158 AUD |
14,759.4672 ADA |
1.6108 AUD |
1.5700 AUD |
1.6506 AUD |
1.6019 AUD |
| 2021-07-22 |
1.5936 AUD |
9,199.8441 ADA |
1.6000 AUD |
1.5391 AUD |
1.6300 AUD |
1.5862 AUD |
| 2021-07-21 |
1.5931 AUD |
18,586.3330 ADA |
1.4547 AUD |
1.4250 AUD |
1.7338 AUD |
1.5987 AUD |
| 2021-07-20 |
1.4740 AUD |
110,188.7713 ADA |
1.5300 AUD |
1.3877 AUD |
1.5400 AUD |
1.4527 AUD |
| 2021-07-19 |
1.5856 AUD |
17,193.4710 ADA |
1.5947 AUD |
1.5210 AUD |
1.6157 AUD |
1.5455 AUD |
| 2021-07-18 |
1.6241 AUD |
6,307.4509 ADA |
1.6460 AUD |
1.6003 AUD |
1.6460 AUD |
1.6003 AUD |
| 2021-07-17 |
1.5834 AUD |
9,294.6675 ADA |
1.5800 AUD |
1.5630 AUD |
1.6158 AUD |
1.5850 AUD |
| 2021-07-16 |
1.6073 AUD |
10,055.4463 ADA |
1.6480 AUD |
1.5724 AUD |
1.6721 AUD |
1.6088 AUD |
| 2021-07-15 |
1.6779 AUD |
5,122.2292 ADA |
1.6822 AUD |
1.6335 AUD |
1.7176 AUD |
1.6667 AUD |
| 2021-07-14 |
1.6698 AUD |
9,345.0812 ADA |
1.6949 AUD |
1.6032 AUD |
1.7115 AUD |
1.7025 AUD |
| 2021-07-13 |
1.7391 AUD |
6,069.3273 ADA |
1.7654 AUD |
1.6975 AUD |
1.8366 AUD |
1.7116 AUD |
| 2021-07-12 |
1.7965 AUD |
2,775.9307 ADA |
1.8089 AUD |
1.7520 AUD |
1.8352 AUD |
1.7669 AUD |
| 2021-07-11 |
1.7991 AUD |
3,921.9052 ADA |
1.7985 AUD |
1.7821 AUD |
1.8083 AUD |
1.7969 AUD |
| 2021-07-10 |
1.8181 AUD |
5,056.7526 ADA |
1.8223 AUD |
1.7800 AUD |
1.8223 AUD |
1.7813 AUD |
| 2021-07-09 |
1.7812 AUD |
9,813.9480 ADA |
1.7800 AUD |
1.7304 AUD |
1.8974 AUD |
1.8974 AUD |
| 2021-07-08 |
1.8326 AUD |
33,781.7037 ADA |
1.8770 AUD |
1.7888 AUD |
1.8839 AUD |
1.7986 AUD |
| 2021-07-07 |
1.8990 AUD |
3,374.1430 ADA |
1.8904 AUD |
1.8703 AUD |
1.9354 AUD |
1.8807 AUD |
| 2021-07-06 |
1.8937 AUD |
3,216.7076 ADA |
1.8943 AUD |
1.8546 AUD |
1.9446 AUD |
1.8810 AUD |
| 2021-07-05 |
1.8779 AUD |
7,032.5628 ADA |
1.9023 AUD |
1.8384 AUD |
1.9334 AUD |
1.8968 AUD |
| 2021-07-04 |
1.8962 AUD |
5,439.4496 ADA |
1.8703 AUD |
1.8410 AUD |
1.9495 AUD |
1.9495 AUD |
| 2021-07-03 |
1.8459 AUD |
7,174.0266 ADA |
1.8285 AUD |
1.8244 AUD |
1.9131 AUD |
1.8744 AUD |
| 2021-07-02 |
1.7488 AUD |
10,550.3127 ADA |
1.7893 AUD |
1.7040 AUD |
1.8600 AUD |
1.8324 AUD |
| 2021-07-01 |
1.7878 AUD |
15,779.3365 ADA |
1.8475 AUD |
1.7430 AUD |
1.8600 AUD |
1.7851 AUD |
| 2021-06-30 |
1.7779 AUD |
13,339.7023 ADA |
1.8367 AUD |
1.7200 AUD |
1.8439 AUD |
1.8291 AUD |
| 2021-06-29 |
1.8116 AUD |
15,856.4229 ADA |
1.7810 AUD |
1.7469 AUD |
1.8778 AUD |
1.8641 AUD |
| 2021-06-28 |
1.7490 AUD |
9,441.2948 ADA |
1.7585 AUD |
1.7289 AUD |
1.7800 AUD |
1.7495 AUD |
| 2021-06-27 |
1.6987 AUD |
18,942.8042 ADA |
1.6595 AUD |
1.6451 AUD |
1.8092 AUD |
1.7368 AUD |
| 2021-06-26 |
1.6404 AUD |
12,813.1564 ADA |
1.6675 AUD |
1.5980 AUD |
1.7002 AUD |
1.6271 AUD |
| 2021-06-25 |
1.7434 AUD |
18,913.7625 ADA |
1.8300 AUD |
1.6453 AUD |
1.8479 AUD |
1.6841 AUD |
| 2021-06-24 |
1.7769 AUD |
11,687.7121 ADA |
1.6615 AUD |
1.6279 AUD |
1.9000 AUD |
1.7992 AUD |
| 2021-06-23 |
1.6538 AUD |
30,806.5393 ADA |
1.5202 AUD |
1.5202 AUD |
1.7259 AUD |
1.6150 AUD |
| 2021-06-22 |
1.4733 AUD |
79,349.9042 ADA |
1.5766 AUD |
1.3450 AUD |
1.6610 AUD |
1.4858 AUD |
| 2021-06-21 |
1.7199 AUD |
42,437.0242 ADA |
1.8877 AUD |
1.5661 AUD |
1.8877 AUD |
1.5661 AUD |
| 2021-06-20 |
1.8720 AUD |
29,229.1545 ADA |
1.8510 AUD |
1.7700 AUD |
1.9468 AUD |
1.9263 AUD |
| 2021-06-19 |
1.8984 AUD |
1,804.8506 ADA |
1.9042 AUD |
1.8707 AUD |
1.9276 AUD |
1.8739 AUD |
| 2021-06-18 |
1.9225 AUD |
9,072.6256 ADA |
1.9254 AUD |
1.8500 AUD |
1.9719 AUD |
1.8741 AUD |
| 2021-06-17 |
2.0018 AUD |
14,040.9872 ADA |
1.9710 AUD |
1.9358 AUD |
2.1003 AUD |
1.9400 AUD |
| 2021-06-16 |
1.9913 AUD |
8,532.9436 ADA |
1.9875 AUD |
1.9548 AUD |
2.0407 AUD |
1.9751 AUD |
| 2021-06-15 |
2.0392 AUD |
12,429.2302 ADA |
2.0403 AUD |
1.9963 AUD |
2.0620 AUD |
2.0226 AUD |
| 2021-06-14 |
1.9636 AUD |
30,711.8219 ADA |
2.0318 AUD |
1.8754 AUD |
2.0577 AUD |
2.0255 AUD |
| 2021-06-13 |
1.9728 AUD |
9,638.7368 ADA |
1.9252 AUD |
1.8683 AUD |
2.0454 AUD |
2.0157 AUD |
| 2021-06-12 |
1.8714 AUD |
23,596.9411 ADA |
1.8574 AUD |
1.7700 AUD |
1.9904 AUD |
1.9344 AUD |
| 2021-06-11 |
1.9456 AUD |
10,144.9049 ADA |
1.9611 AUD |
1.8500 AUD |
2.0027 AUD |
1.8650 AUD |
| 2021-06-10 |
2.0467 AUD |
11,630.5859 ADA |
2.1108 AUD |
1.9528 AUD |
2.1108 AUD |
1.9896 AUD |
| 2021-06-09 |
2.0109 AUD |
23,308.2867 ADA |
2.0282 AUD |
1.9555 AUD |
2.1108 AUD |
2.1029 AUD |
| 2021-06-08 |
1.9848 AUD |
98,027.0308 ADA |
2.0377 AUD |
1.8550 AUD |
2.0612 AUD |
2.0612 AUD |
| 2021-06-07 |
2.1688 AUD |
24,725.6322 ADA |
2.1800 AUD |
2.0225 AUD |
2.2750 AUD |
2.0529 AUD |
| 2021-06-06 |
2.1758 AUD |
2,739.2228 ADA |
2.1480 AUD |
2.1469 AUD |
2.1968 AUD |
2.1772 AUD |