Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-15 |
1.0671 AUD |
69,772.5334 ADA |
1.1041 AUD |
0.8912 AUD |
1.1895 AUD |
1.1510 AUD |
| 2021-02-14 |
1.1930 AUD |
37,316.7166 ADA |
1.2358 AUD |
1.0697 AUD |
1.2421 AUD |
1.1820 AUD |
| 2021-02-13 |
1.1893 AUD |
47,867.7835 ADA |
1.2065 AUD |
1.1000 AUD |
1.2748 AUD |
1.1430 AUD |
| 2021-02-12 |
1.2027 AUD |
38,455.3287 ADA |
1.1970 AUD |
1.1287 AUD |
1.2968 AUD |
1.2063 AUD |
| 2021-02-11 |
1.1790 AUD |
69,140.9571 ADA |
1.2417 AUD |
1.0841 AUD |
1.3161 AUD |
1.2595 AUD |
| 2021-02-10 |
1.0532 AUD |
76,605.4686 ADA |
0.9650 AUD |
0.9638 AUD |
1.2482 AUD |
1.2482 AUD |
| 2021-02-09 |
0.8827 AUD |
46,862.4377 ADA |
0.8830 AUD |
0.8510 AUD |
0.9595 AUD |
0.9250 AUD |
| 2021-02-08 |
0.8980 AUD |
53,864.8710 ADA |
0.9163 AUD |
0.8211 AUD |
0.9737 AUD |
0.8834 AUD |
| 2021-02-07 |
0.8882 AUD |
61,913.6448 ADA |
0.8529 AUD |
0.7718 AUD |
1.1799 AUD |
0.8853 AUD |
| 2021-02-06 |
0.7752 AUD |
40,374.8992 ADA |
0.7170 AUD |
0.6900 AUD |
0.8900 AUD |
0.8604 AUD |
| 2021-02-05 |
0.6842 AUD |
110,525.5747 ADA |
0.5980 AUD |
0.5806 AUD |
0.7820 AUD |
0.7216 AUD |
| 2021-02-04 |
0.5763 AUD |
38,167.8009 ADA |
0.5603 AUD |
0.5418 AUD |
0.6030 AUD |
0.5860 AUD |
| 2021-02-03 |
0.5797 AUD |
23,792.4548 ADA |
0.5603 AUD |
0.5400 AUD |
0.6104 AUD |
0.5900 AUD |
| 2021-02-02 |
0.5501 AUD |
33,281.9530 ADA |
0.5701 AUD |
0.5105 AUD |
0.6182 AUD |
0.5400 AUD |
| 2021-02-01 |
0.4901 AUD |
57,780.5876 ADA |
0.4637 AUD |
0.4511 AUD |
0.5653 AUD |
0.5554 AUD |
| 2021-01-31 |
0.4746 AUD |
42,875.0680 ADA |
0.4909 AUD |
0.4650 AUD |
0.4995 AUD |
0.4677 AUD |
| 2021-01-30 |
0.4671 AUD |
27,361.3946 ADA |
0.4770 AUD |
0.4325 AUD |
0.5045 AUD |
0.5045 AUD |
| 2021-01-29 |
0.4936 AUD |
6,850.1661 ADA |
0.4725 AUD |
0.4554 AUD |
0.5388 AUD |
0.4800 AUD |
| 2021-01-28 |
0.4584 AUD |
25,389.7570 ADA |
0.4382 AUD |
0.4156 AUD |
0.4804 AUD |
0.4487 AUD |
| 2021-01-27 |
0.4387 AUD |
21,233.5860 ADA |
0.4570 AUD |
0.4010 AUD |
0.5000 AUD |
0.4210 AUD |
| 2021-01-26 |
0.4574 AUD |
17,883.8083 ADA |
0.4619 AUD |
0.4380 AUD |
0.4711 AUD |
0.4651 AUD |
| 2021-01-25 |
0.4739 AUD |
28,575.3607 ADA |
0.5274 AUD |
0.4396 AUD |
0.5274 AUD |
0.4543 AUD |
| 2021-01-24 |
0.4793 AUD |
19,684.6052 ADA |
0.4762 AUD |
0.4459 AUD |
0.5039 AUD |
0.4639 AUD |
| 2021-01-23 |
0.4603 AUD |
6,791.7085 ADA |
0.4860 AUD |
0.4350 AUD |
0.4860 AUD |
0.4712 AUD |