Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.5093 AUD |
72,098.6418 ADA |
0.5122 AUD |
0.5029 AUD |
0.5222 AUD |
0.5090 AUD |
| 2024-08-13 |
0.5157 AUD |
84,301.1180 ADA |
0.5153 AUD |
0.5061 AUD |
0.5200 AUD |
0.5171 AUD |
| 2024-08-12 |
0.5070 AUD |
81,331.6046 ADA |
0.5027 AUD |
0.4987 AUD |
0.5218 AUD |
0.5152 AUD |
| 2024-08-11 |
0.5206 AUD |
34,341.0842 ADA |
0.5282 AUD |
0.5000 AUD |
0.5420 AUD |
0.5023 AUD |
| 2024-08-10 |
0.5260 AUD |
66,508.7718 ADA |
0.5315 AUD |
0.5159 AUD |
0.5355 AUD |
0.5304 AUD |
| 2024-08-09 |
0.5303 AUD |
83,004.4400 ADA |
0.5334 AUD |
0.5147 AUD |
0.5359 AUD |
0.5307 AUD |
| 2024-08-08 |
0.5136 AUD |
49,071.0786 ADA |
0.4968 AUD |
0.4899 AUD |
0.5341 AUD |
0.5341 AUD |
| 2024-08-07 |
0.5017 AUD |
106,301.6404 ADA |
0.5079 AUD |
0.4867 AUD |
0.5189 AUD |
0.5006 AUD |
| 2024-08-06 |
0.5035 AUD |
178,763.0694 ADA |
0.4928 AUD |
0.4928 AUD |
0.5164 AUD |
0.5135 AUD |
| 2024-08-05 |
0.4786 AUD |
581,362.3234 ADA |
0.5308 AUD |
0.4371 AUD |
0.5324 AUD |
0.4807 AUD |
| 2024-08-04 |
0.5445 AUD |
67,326.0968 ADA |
0.5579 AUD |
0.5149 AUD |
0.5632 AUD |
0.5435 AUD |
| 2024-08-03 |
0.5531 AUD |
54,868.1106 ADA |
0.5596 AUD |
0.5398 AUD |
0.5716 AUD |
0.5465 AUD |
| 2024-08-02 |
0.5868 AUD |
41,188.0462 ADA |
0.6026 AUD |
0.5505 AUD |
0.6026 AUD |
0.5596 AUD |
| 2024-08-01 |
0.5891 AUD |
42,136.8904 ADA |
0.5960 AUD |
0.5700 AUD |
0.6036 AUD |
0.6029 AUD |
| 2024-07-31 |
0.6176 AUD |
27,541.0805 ADA |
0.6188 AUD |
0.5949 AUD |
0.6245 AUD |
0.5949 AUD |
| 2024-07-30 |
0.6138 AUD |
43,614.9535 ADA |
0.6123 AUD |
0.6077 AUD |
0.6204 AUD |
0.6124 AUD |
| 2024-07-29 |
0.6316 AUD |
19,817.2269 ADA |
0.6218 AUD |
0.6200 AUD |
0.6496 AUD |
0.6276 AUD |
| 2024-07-28 |
0.6223 AUD |
29,643.8378 ADA |
0.6309 AUD |
0.6190 AUD |
0.6385 AUD |
0.6209 AUD |
| 2024-07-27 |
0.6382 AUD |
10,811.5793 ADA |
0.6323 AUD |
0.6317 AUD |
0.6500 AUD |
0.6350 AUD |
| 2024-07-26 |
0.6229 AUD |
10,529.8224 ADA |
0.6057 AUD |
0.6055 AUD |
0.6378 AUD |
0.6378 AUD |
| 2024-07-25 |
0.6041 AUD |
27,719.2018 ADA |
0.6180 AUD |
0.5891 AUD |
0.6180 AUD |
0.5891 AUD |
| 2024-07-24 |
0.6229 AUD |
25,076.2459 ADA |
0.6197 AUD |
0.6143 AUD |
0.6342 AUD |
0.6256 AUD |
| 2024-07-23 |
0.6284 AUD |
47,948.8573 ADA |
0.6427 AUD |
0.6100 AUD |
0.6441 AUD |
0.6193 AUD |
| 2024-07-22 |
0.6555 AUD |
31,952.3815 ADA |
0.6637 AUD |
0.6475 AUD |
0.6637 AUD |
0.6505 AUD |
| 2024-07-21 |
0.6456 AUD |
12,160.7061 ADA |
0.6537 AUD |
0.6297 AUD |
0.6666 AUD |
0.6666 AUD |
| 2024-07-20 |
0.6498 AUD |
29,143.4148 ADA |
0.6548 AUD |
0.6421 AUD |
0.6579 AUD |
0.6508 AUD |
| 2024-07-19 |
0.6305 AUD |
45,058.8904 ADA |
0.6277 AUD |
0.6254 AUD |
0.6608 AUD |
0.6586 AUD |
| 2024-07-18 |
0.6483 AUD |
16,766.7778 ADA |
0.6563 AUD |
0.6298 AUD |
0.6649 AUD |
0.6315 AUD |
| 2024-07-17 |
0.6602 AUD |
42,648.9712 ADA |
0.6540 AUD |
0.6523 AUD |
0.6749 AUD |
0.6541 AUD |
| 2024-07-16 |
0.6475 AUD |
47,246.5914 ADA |
0.6535 AUD |
0.6363 AUD |
0.6703 AUD |
0.6609 AUD |
| 2024-07-15 |
0.6490 AUD |
42,315.6677 ADA |
0.6430 AUD |
0.6382 AUD |
0.6531 AUD |
0.6470 AUD |
| 2024-07-14 |
0.6397 AUD |
27,139.3220 ADA |
0.6524 AUD |
0.6308 AUD |
0.6524 AUD |
0.6472 AUD |
| 2024-07-13 |
0.6220 AUD |
18,647.9067 ADA |
0.6151 AUD |
0.6089 AUD |
0.6454 AUD |
0.6454 AUD |
| 2024-07-12 |
0.5995 AUD |
28,825.2183 ADA |
0.5933 AUD |
0.5873 AUD |
0.6137 AUD |
0.6102 AUD |
| 2024-07-11 |
0.5839 AUD |
12,437.9283 ADA |
0.5742 AUD |
0.5699 AUD |
0.5958 AUD |
0.5828 AUD |
| 2024-07-10 |
0.5690 AUD |
15,051.1303 ADA |
0.5557 AUD |
0.5557 AUD |
0.5726 AUD |
0.5724 AUD |
| 2024-07-09 |
0.5487 AUD |
29,210.7340 ADA |
0.5452 AUD |
0.5392 AUD |
0.5600 AUD |
0.5600 AUD |
| 2024-07-08 |
0.5265 AUD |
38,672.1485 ADA |
0.5130 AUD |
0.4924 AUD |
0.5592 AUD |
0.5466 AUD |
| 2024-07-07 |
0.5336 AUD |
119,069.3441 ADA |
0.5478 AUD |
0.5234 AUD |
0.5515 AUD |
0.5234 AUD |
| 2024-07-06 |
0.5268 AUD |
41,284.3869 ADA |
0.5263 AUD |
0.5168 AUD |
0.5537 AUD |
0.5537 AUD |
| 2024-07-05 |
0.4962 AUD |
339,171.7874 ADA |
0.5359 AUD |
0.4734 AUD |
0.5359 AUD |
0.5195 AUD |
| 2024-07-04 |
0.5802 AUD |
79,684.4041 ADA |
0.6112 AUD |
0.5568 AUD |
0.6124 AUD |
0.5606 AUD |
| 2024-07-03 |
0.6153 AUD |
23,618.2226 ADA |
0.6268 AUD |
0.6007 AUD |
0.6326 AUD |
0.6038 AUD |
| 2024-07-02 |
0.6161 AUD |
35,859.2331 ADA |
0.6067 AUD |
0.6067 AUD |
0.6289 AUD |
0.6282 AUD |
| 2024-07-01 |
0.5978 AUD |
32,017.2687 ADA |
0.5858 AUD |
0.5858 AUD |
0.6108 AUD |
0.6084 AUD |
| 2024-06-30 |
0.5754 AUD |
28,354.9156 ADA |
0.5714 AUD |
0.5689 AUD |
0.5820 AUD |
0.5816 AUD |
| 2024-06-29 |
0.5917 AUD |
14,926.2860 ADA |
0.5777 AUD |
0.5777 AUD |
0.6049 AUD |
0.5813 AUD |
| 2024-06-28 |
0.5867 AUD |
11,537.1935 ADA |
0.5878 AUD |
0.5794 AUD |
0.5966 AUD |
0.5815 AUD |
| 2024-06-27 |
0.5723 AUD |
62,182.6553 ADA |
0.5786 AUD |
0.5679 AUD |
0.5895 AUD |
0.5888 AUD |
| 2024-06-26 |
0.5858 AUD |
68,701.6342 ADA |
0.5908 AUD |
0.5773 AUD |
0.5927 AUD |
0.5856 AUD |