Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-06 |
1.6533 AUD |
86,013.0873 ADA |
1.5805 AUD |
1.5629 AUD |
1.7550 AUD |
1.6450 AUD |
| 2021-04-05 |
1.6031 AUD |
22,763.0857 ADA |
1.5627 AUD |
1.5257 AUD |
1.7000 AUD |
1.5700 AUD |
| 2021-04-04 |
1.5486 AUD |
8,476.7225 ADA |
1.5500 AUD |
1.5304 AUD |
1.5880 AUD |
1.5517 AUD |
| 2021-04-03 |
1.6084 AUD |
37,116.8458 ADA |
1.6076 AUD |
1.5253 AUD |
1.7000 AUD |
1.5551 AUD |
| 2021-04-02 |
1.6099 AUD |
21,198.7047 ADA |
1.5859 AUD |
1.5521 AUD |
1.6400 AUD |
1.6030 AUD |
| 2021-04-01 |
1.5847 AUD |
31,418.8915 ADA |
1.5600 AUD |
1.5523 AUD |
1.6607 AUD |
1.5764 AUD |
| 2021-03-31 |
1.5708 AUD |
15,730.6003 ADA |
1.6196 AUD |
1.5240 AUD |
1.6196 AUD |
1.5696 AUD |
| 2021-03-30 |
1.6339 AUD |
40,813.7459 ADA |
1.6184 AUD |
1.5471 AUD |
1.7000 AUD |
1.6203 AUD |
| 2021-03-29 |
1.5955 AUD |
8,842.8949 ADA |
1.5857 AUD |
1.5540 AUD |
1.6198 AUD |
1.5742 AUD |
| 2021-03-28 |
1.5742 AUD |
9,467.1778 ADA |
1.5781 AUD |
1.5165 AUD |
1.6256 AUD |
1.5657 AUD |
| 2021-03-27 |
1.5914 AUD |
5,847.3382 ADA |
1.6100 AUD |
1.5339 AUD |
1.6100 AUD |
1.5833 AUD |
| 2021-03-26 |
1.5660 AUD |
11,853.5657 ADA |
1.4869 AUD |
1.4437 AUD |
1.6922 AUD |
1.5843 AUD |
| 2021-03-25 |
1.4923 AUD |
12,245.1061 ADA |
1.4372 AUD |
1.3980 AUD |
1.5506 AUD |
1.4743 AUD |
| 2021-03-24 |
1.5104 AUD |
16,058.5604 ADA |
1.4780 AUD |
1.4435 AUD |
1.5505 AUD |
1.4926 AUD |
| 2021-03-23 |
1.4646 AUD |
32,213.4155 ADA |
1.4314 AUD |
1.4206 AUD |
1.5504 AUD |
1.5150 AUD |
| 2021-03-22 |
1.5260 AUD |
97,379.2732 ADA |
1.5797 AUD |
1.4052 AUD |
1.5880 AUD |
1.4700 AUD |
| 2021-03-21 |
1.5688 AUD |
16,437.7629 ADA |
1.5561 AUD |
1.5101 AUD |
1.6133 AUD |
1.5733 AUD |
| 2021-03-20 |
1.6397 AUD |
40,507.3724 ADA |
1.6923 AUD |
1.5848 AUD |
1.7091 AUD |
1.6199 AUD |
| 2021-03-19 |
1.6342 AUD |
52,498.6760 ADA |
1.5843 AUD |
1.5340 AUD |
1.7248 AUD |
1.7248 AUD |
| 2021-03-18 |
1.7747 AUD |
105,523.9786 ADA |
1.7460 AUD |
1.6100 AUD |
1.9576 AUD |
1.6227 AUD |
| 2021-03-17 |
1.6793 AUD |
107,813.2205 ADA |
1.5750 AUD |
1.5632 AUD |
1.8779 AUD |
1.7446 AUD |
| 2021-03-16 |
1.4183 AUD |
148,927.1235 ADA |
1.3332 AUD |
1.3012 AUD |
1.6500 AUD |
1.5656 AUD |
| 2021-03-15 |
1.3497 AUD |
62,902.2470 ADA |
1.3783 AUD |
1.2187 AUD |
1.4500 AUD |
1.3674 AUD |
| 2021-03-14 |
1.4044 AUD |
11,871.6054 ADA |
1.4202 AUD |
1.3728 AUD |
1.4247 AUD |
1.3728 AUD |
| 2021-03-13 |
1.3926 AUD |
33,081.7347 ADA |
1.3706 AUD |
1.2950 AUD |
1.5076 AUD |
1.4522 AUD |
| 2021-03-12 |
1.3967 AUD |
37,834.8017 ADA |
1.4517 AUD |
1.3086 AUD |
1.4774 AUD |
1.3276 AUD |
| 2021-03-11 |
1.4659 AUD |
20,032.0388 ADA |
1.4566 AUD |
1.4342 AUD |
1.5352 AUD |
1.4581 AUD |
| 2021-03-10 |
1.5199 AUD |
65,625.2122 ADA |
1.5423 AUD |
1.3479 AUD |
1.6478 AUD |
1.4967 AUD |
| 2021-03-09 |
1.5163 AUD |
81,365.5049 ADA |
1.4814 AUD |
1.4670 AUD |
1.6517 AUD |
1.5158 AUD |
| 2021-03-08 |
1.4775 AUD |
43,811.6865 ADA |
1.4852 AUD |
1.4501 AUD |
1.5292 AUD |
1.4959 AUD |
| 2021-03-07 |
1.4843 AUD |
14,426.4558 ADA |
1.4754 AUD |
1.4500 AUD |
1.5362 AUD |
1.4652 AUD |
| 2021-03-06 |
1.4944 AUD |
3,471.4679 ADA |
1.5300 AUD |
1.4400 AUD |
1.5456 AUD |
1.5168 AUD |
| 2021-03-05 |
1.4453 AUD |
55,283.9911 ADA |
1.4268 AUD |
1.3479 AUD |
1.5735 AUD |
1.5663 AUD |
| 2021-03-04 |
1.5018 AUD |
64,017.4906 ADA |
1.5700 AUD |
1.3972 AUD |
1.6288 AUD |
1.4878 AUD |
| 2021-03-03 |
1.6263 AUD |
67,624.1433 ADA |
1.5601 AUD |
1.5458 AUD |
1.7651 AUD |
1.6178 AUD |
| 2021-03-02 |
1.6007 AUD |
119,651.4748 ADA |
1.6891 AUD |
1.5200 AUD |
1.6891 AUD |
1.6245 AUD |
| 2021-03-01 |
1.6666 AUD |
111,488.8052 ADA |
1.6514 AUD |
1.6000 AUD |
1.7482 AUD |
1.7289 AUD |
| 2021-02-28 |
1.6004 AUD |
105,687.5472 ADA |
1.7736 AUD |
1.5204 AUD |
1.7923 AUD |
1.6922 AUD |
| 2021-02-27 |
1.7822 AUD |
251,340.7027 ADA |
1.6359 AUD |
1.5664 AUD |
1.9485 AUD |
1.7002 AUD |
| 2021-02-26 |
1.4460 AUD |
100,486.6573 ADA |
1.4059 AUD |
1.2771 AUD |
1.7313 AUD |
1.5887 AUD |
| 2021-02-25 |
1.3785 AUD |
85,240.6295 ADA |
1.3684 AUD |
1.2875 AUD |
1.4897 AUD |
1.3690 AUD |
| 2021-02-24 |
1.2950 AUD |
194,909.8294 ADA |
1.1850 AUD |
1.1500 AUD |
1.3985 AUD |
1.3694 AUD |
| 2021-02-23 |
1.1838 AUD |
131,703.0080 ADA |
1.3966 AUD |
1.0329 AUD |
1.4439 AUD |
1.2166 AUD |
| 2021-02-22 |
1.2583 AUD |
173,126.8906 ADA |
1.3811 AUD |
0.6900 AUD |
1.4500 AUD |
1.3961 AUD |
| 2021-02-21 |
1.4268 AUD |
38,444.3371 ADA |
1.4498 AUD |
1.3600 AUD |
1.4790 AUD |
1.4001 AUD |
| 2021-02-20 |
1.3735 AUD |
122,845.5958 ADA |
1.1830 AUD |
1.1730 AUD |
1.5100 AUD |
1.4376 AUD |
| 2021-02-19 |
1.1887 AUD |
74,716.0670 ADA |
1.2357 AUD |
1.1416 AUD |
1.2357 AUD |
1.1850 AUD |
| 2021-02-18 |
1.1961 AUD |
144,248.8332 ADA |
1.1650 AUD |
1.1273 AUD |
1.2607 AUD |
1.1750 AUD |
| 2021-02-17 |
1.1477 AUD |
14,253.1683 ADA |
1.2491 AUD |
1.0600 AUD |
1.2491 AUD |
1.1544 AUD |
| 2021-02-16 |
1.1630 AUD |
46,106.9326 ADA |
1.1308 AUD |
1.1000 AUD |
1.2500 AUD |
1.2500 AUD |