Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.4967 AUD |
28,599.2527 ADA |
0.4896 AUD |
0.4881 AUD |
0.5066 AUD |
0.5016 AUD |
| 2024-09-16 |
0.4995 AUD |
109,583.7093 ADA |
0.5013 AUD |
0.4850 AUD |
0.5015 AUD |
0.4859 AUD |
| 2024-09-15 |
0.5246 AUD |
77,187.0305 ADA |
0.5289 AUD |
0.4989 AUD |
0.5295 AUD |
0.4989 AUD |
| 2024-09-14 |
0.5340 AUD |
14,034.6048 ADA |
0.5377 AUD |
0.5256 AUD |
0.5377 AUD |
0.5256 AUD |
| 2024-09-13 |
0.5260 AUD |
52,560.2869 ADA |
0.5294 AUD |
0.5144 AUD |
0.5409 AUD |
0.5381 AUD |
| 2024-09-12 |
0.5341 AUD |
20,624.1757 ADA |
0.5302 AUD |
0.5250 AUD |
0.5400 AUD |
0.5250 AUD |
| 2024-09-11 |
0.5051 AUD |
136,519.9374 ADA |
0.5159 AUD |
0.4913 AUD |
0.5220 AUD |
0.5220 AUD |
| 2024-09-10 |
0.5151 AUD |
73,828.9918 ADA |
0.5156 AUD |
0.5066 AUD |
0.5174 AUD |
0.5154 AUD |
| 2024-09-09 |
0.5146 AUD |
172,346.9088 ADA |
0.5150 AUD |
0.5079 AUD |
0.5225 AUD |
0.5188 AUD |
| 2024-09-08 |
0.5048 AUD |
28,810.7949 ADA |
0.4913 AUD |
0.4913 AUD |
0.5100 AUD |
0.5070 AUD |
| 2024-09-07 |
0.4847 AUD |
17,423.6818 ADA |
0.4739 AUD |
0.4739 AUD |
0.4893 AUD |
0.4893 AUD |
| 2024-09-06 |
0.4695 AUD |
145,417.6614 ADA |
0.4816 AUD |
0.4571 AUD |
0.4906 AUD |
0.4711 AUD |
| 2024-09-05 |
0.4834 AUD |
19,172.0389 ADA |
0.4809 AUD |
0.4765 AUD |
0.5000 AUD |
0.4889 AUD |
| 2024-09-04 |
0.4731 AUD |
158,859.9398 ADA |
0.4766 AUD |
0.4600 AUD |
0.4891 AUD |
0.4842 AUD |
| 2024-09-03 |
0.4899 AUD |
83,449.8263 ADA |
0.4959 AUD |
0.4770 AUD |
0.5000 AUD |
0.4770 AUD |
| 2024-09-02 |
0.4903 AUD |
158,420.6224 ADA |
0.4936 AUD |
0.4808 AUD |
0.5099 AUD |
0.4963 AUD |
| 2024-09-01 |
0.5050 AUD |
158,839.5344 ADA |
0.5118 AUD |
0.4961 AUD |
0.5118 AUD |
0.5043 AUD |
| 2024-08-31 |
0.5150 AUD |
18,628.4822 ADA |
0.5136 AUD |
0.5119 AUD |
0.5177 AUD |
0.5129 AUD |
| 2024-08-30 |
0.5246 AUD |
213,959.2441 ADA |
0.5274 AUD |
0.5015 AUD |
0.5307 AUD |
0.5150 AUD |
| 2024-08-29 |
0.5258 AUD |
90,033.7307 ADA |
0.5177 AUD |
0.5154 AUD |
0.5413 AUD |
0.5249 AUD |
| 2024-08-28 |
0.5185 AUD |
97,019.8737 ADA |
0.5132 AUD |
0.5077 AUD |
0.5338 AUD |
0.5213 AUD |
| 2024-08-27 |
0.5260 AUD |
100,430.7541 ADA |
0.5450 AUD |
0.5078 AUD |
0.5476 AUD |
0.5187 AUD |
| 2024-08-26 |
0.5504 AUD |
92,634.0353 ADA |
0.5664 AUD |
0.5420 AUD |
0.5665 AUD |
0.5464 AUD |
| 2024-08-25 |
0.5564 AUD |
82,978.4334 ADA |
0.5739 AUD |
0.5428 AUD |
0.5754 AUD |
0.5685 AUD |
| 2024-08-24 |
0.5772 AUD |
36,116.5651 ADA |
0.5800 AUD |
0.5726 AUD |
0.5865 AUD |
0.5740 AUD |
| 2024-08-23 |
0.5630 AUD |
75,844.6251 ADA |
0.5643 AUD |
0.5558 AUD |
0.5758 AUD |
0.5749 AUD |
| 2024-08-22 |
0.5477 AUD |
14,515.9778 ADA |
0.5478 AUD |
0.5422 AUD |
0.5587 AUD |
0.5514 AUD |
| 2024-08-21 |
0.5288 AUD |
107,391.3959 ADA |
0.5123 AUD |
0.5090 AUD |
0.5555 AUD |
0.5507 AUD |
| 2024-08-20 |
0.5082 AUD |
114,617.6118 ADA |
0.5026 AUD |
0.4991 AUD |
0.5160 AUD |
0.5160 AUD |
| 2024-08-19 |
0.4986 AUD |
88,248.9235 ADA |
0.5010 AUD |
0.4927 AUD |
0.5031 AUD |
0.4993 AUD |
| 2024-08-18 |
0.5050 AUD |
40,105.4685 ADA |
0.5064 AUD |
0.5022 AUD |
0.5099 AUD |
0.5079 AUD |
| 2024-08-17 |
0.4982 AUD |
61,774.0428 ADA |
0.4952 AUD |
0.4938 AUD |
0.5044 AUD |
0.5043 AUD |
| 2024-08-16 |
0.4961 AUD |
278,960.1239 ADA |
0.4912 AUD |
0.4850 AUD |
0.5200 AUD |
0.4974 AUD |
| 2024-08-15 |
0.5006 AUD |
97,776.1924 ADA |
0.5106 AUD |
0.4879 AUD |
0.5133 AUD |
0.4888 AUD |
| 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 |