Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.7880 AUD |
19,225.0825 ADA |
0.7887 AUD |
0.7697 AUD |
0.7984 AUD |
0.7778 AUD |
| 2024-04-20 |
0.7685 AUD |
39,295.9309 ADA |
0.7328 AUD |
0.7290 AUD |
0.7907 AUD |
0.7878 AUD |
| 2024-04-19 |
0.7150 AUD |
33,322.6183 ADA |
0.7107 AUD |
0.6688 AUD |
0.7384 AUD |
0.7286 AUD |
| 2024-04-18 |
0.6962 AUD |
59,035.9882 ADA |
0.6922 AUD |
0.6784 AUD |
0.7150 AUD |
0.7128 AUD |
| 2024-04-17 |
0.6986 AUD |
170,505.4788 ADA |
0.7154 AUD |
0.6700 AUD |
0.7251 AUD |
0.6990 AUD |
| 2024-04-16 |
0.7067 AUD |
283,199.9713 ADA |
0.7226 AUD |
0.6881 AUD |
0.7448 AUD |
0.7210 AUD |
| 2024-04-15 |
0.7116 AUD |
162,094.7626 ADA |
0.7242 AUD |
0.6787 AUD |
0.7662 AUD |
0.7194 AUD |
| 2024-04-14 |
0.7136 AUD |
118,983.0162 ADA |
0.7111 AUD |
0.6900 AUD |
0.7441 AUD |
0.7333 AUD |
| 2024-04-13 |
0.7310 AUD |
143,860.6327 ADA |
0.7810 AUD |
0.6440 AUD |
0.8011 AUD |
0.6571 AUD |
| 2024-04-12 |
0.7660 AUD |
508,174.0690 ADA |
0.8992 AUD |
0.7250 AUD |
0.9274 AUD |
0.7537 AUD |
| 2024-04-11 |
0.8931 AUD |
43,092.9769 ADA |
0.8980 AUD |
0.8746 AUD |
0.9064 AUD |
0.8940 AUD |
| 2024-04-10 |
0.8799 AUD |
51,005.1633 ADA |
0.8900 AUD |
0.8563 AUD |
0.9055 AUD |
0.9055 AUD |
| 2024-04-09 |
0.9207 AUD |
23,874.5623 ADA |
0.9278 AUD |
0.8996 AUD |
0.9409 AUD |
0.9026 AUD |
| 2024-04-08 |
0.9087 AUD |
98,520.8716 ADA |
0.8966 AUD |
0.8839 AUD |
0.9508 AUD |
0.9508 AUD |
| 2024-04-07 |
0.9011 AUD |
65,088.7239 ADA |
0.8912 AUD |
0.8912 AUD |
0.9106 AUD |
0.8929 AUD |
| 2024-04-06 |
0.8701 AUD |
170,591.4261 ADA |
0.8790 AUD |
0.8503 AUD |
0.8927 AUD |
0.8867 AUD |
| 2024-04-05 |
0.8737 AUD |
38,601.5701 ADA |
0.8892 AUD |
0.8579 AUD |
0.8899 AUD |
0.8810 AUD |
| 2024-04-04 |
0.8741 AUD |
53,325.4463 ADA |
0.8700 AUD |
0.8564 AUD |
0.9024 AUD |
0.8816 AUD |
| 2024-04-03 |
0.8922 AUD |
47,648.7945 ADA |
0.8955 AUD |
0.8717 AUD |
0.9150 AUD |
0.8774 AUD |
| 2024-04-02 |
0.9015 AUD |
146,550.2809 ADA |
0.9546 AUD |
0.8843 AUD |
0.9546 AUD |
0.8951 AUD |
| 2024-04-01 |
0.9663 AUD |
75,932.8532 ADA |
0.9965 AUD |
0.9340 AUD |
0.9974 AUD |
0.9526 AUD |
| 2024-03-31 |
1.0225 AUD |
264,384.8255 ADA |
0.9868 AUD |
0.9861 AUD |
1.2276 AUD |
0.9951 AUD |
| 2024-03-30 |
1.0017 AUD |
6,814.1841 ADA |
1.0248 AUD |
0.9891 AUD |
1.0256 AUD |
0.9891 AUD |
| 2024-03-29 |
1.0045 AUD |
22,953.0948 ADA |
0.9978 AUD |
0.9800 AUD |
1.0241 AUD |
1.0002 AUD |
| 2024-03-28 |
0.9918 AUD |
39,123.0336 ADA |
0.9965 AUD |
0.9741 AUD |
1.0083 AUD |
0.9967 AUD |
| 2024-03-27 |
1.0017 AUD |
86,702.0059 ADA |
1.0200 AUD |
0.9703 AUD |
1.0277 AUD |
1.0048 AUD |
| 2024-03-26 |
1.0197 AUD |
26,962.9718 ADA |
0.9999 AUD |
0.9999 AUD |
1.0420 AUD |
1.0176 AUD |
| 2024-03-25 |
0.9990 AUD |
42,560.1343 ADA |
0.9942 AUD |
0.9825 AUD |
1.0194 AUD |
1.0100 AUD |
| 2024-03-24 |
0.9822 AUD |
23,054.3853 ADA |
0.9722 AUD |
0.9638 AUD |
0.9943 AUD |
0.9932 AUD |
| 2024-03-23 |
0.9624 AUD |
28,368.2495 ADA |
0.9457 AUD |
0.9411 AUD |
0.9773 AUD |
0.9753 AUD |
| 2024-03-22 |
0.9408 AUD |
56,739.4416 ADA |
0.9616 AUD |
0.9243 AUD |
0.9858 AUD |
0.9360 AUD |
| 2024-03-21 |
0.9629 AUD |
86,827.1916 ADA |
0.9700 AUD |
0.9391 AUD |
0.9818 AUD |
0.9663 AUD |
| 2024-03-20 |
0.9156 AUD |
153,888.9043 ADA |
0.9012 AUD |
0.8735 AUD |
0.9806 AUD |
0.9744 AUD |
| 2024-03-19 |
0.9471 AUD |
140,465.9479 ADA |
1.0081 AUD |
0.8998 AUD |
1.0128 AUD |
0.9004 AUD |
| 2024-03-18 |
1.0235 AUD |
71,290.1709 ADA |
1.0374 AUD |
0.9850 AUD |
1.0665 AUD |
0.9974 AUD |
| 2024-03-17 |
1.0106 AUD |
75,917.5418 ADA |
1.0086 AUD |
0.9678 AUD |
1.0468 AUD |
1.0376 AUD |
| 2024-03-16 |
1.0577 AUD |
73,822.1013 ADA |
1.1078 AUD |
1.0000 AUD |
1.1213 AUD |
1.0129 AUD |
| 2024-03-15 |
1.0902 AUD |
98,565.3779 ADA |
1.1474 AUD |
1.0329 AUD |
1.1591 AUD |
1.0772 AUD |
| 2024-03-14 |
1.1592 AUD |
206,627.5446 ADA |
1.1554 AUD |
1.0898 AUD |
1.2260 AUD |
1.1282 AUD |
| 2024-03-13 |
1.1446 AUD |
33,295.7301 ADA |
1.1352 AUD |
1.1200 AUD |
1.1667 AUD |
1.1427 AUD |
| 2024-03-12 |
1.1329 AUD |
34,560.5265 ADA |
1.1693 AUD |
1.0766 AUD |
1.1693 AUD |
1.1324 AUD |
| 2024-03-11 |
1.1303 AUD |
225,933.8680 ADA |
1.0819 AUD |
1.0411 AUD |
1.2027 AUD |
1.1837 AUD |
| 2024-03-10 |
1.1045 AUD |
38,208.3131 ADA |
1.1187 AUD |
1.0611 AUD |
1.1189 AUD |
1.0611 AUD |
| 2024-03-09 |
1.1024 AUD |
51,319.6254 ADA |
1.0889 AUD |
1.0889 AUD |
1.1222 AUD |
1.1222 AUD |
| 2024-03-08 |
1.1020 AUD |
33,993.5153 ADA |
1.1281 AUD |
1.0616 AUD |
1.1322 AUD |
1.0865 AUD |
| 2024-03-07 |
1.1202 AUD |
43,082.7934 ADA |
1.1200 AUD |
1.0957 AUD |
1.1396 AUD |
1.1283 AUD |
| 2024-03-06 |
1.0773 AUD |
80,560.1043 ADA |
1.0680 AUD |
1.0261 AUD |
1.1534 AUD |
1.0986 AUD |
| 2024-03-05 |
1.0771 AUD |
434,016.0523 ADA |
1.1793 AUD |
0.9000 AUD |
1.2005 AUD |
1.0328 AUD |
| 2024-03-04 |
1.1791 AUD |
75,016.9099 ADA |
1.1110 AUD |
1.1096 AUD |
1.2222 AUD |
1.1780 AUD |
| 2024-03-03 |
1.1198 AUD |
148,635.4341 ADA |
1.1262 AUD |
1.0658 AUD |
1.1374 AUD |
1.1207 AUD |