Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
1.1387 AUD |
72,229.7529 ADA |
1.1000 AUD |
1.0997 AUD |
1.1668 AUD |
1.1399 AUD |
| 2024-03-01 |
1.0501 AUD |
35,839.3472 ADA |
1.0076 AUD |
1.0076 AUD |
1.0716 AUD |
1.0658 AUD |
| 2024-02-29 |
1.0510 AUD |
113,136.5599 ADA |
0.9669 AUD |
0.9610 AUD |
1.0921 AUD |
1.0420 AUD |
| 2024-02-28 |
0.9835 AUD |
186,729.6900 ADA |
0.9556 AUD |
0.9269 AUD |
1.0078 AUD |
0.9450 AUD |
| 2024-02-27 |
0.9532 AUD |
145,204.3719 ADA |
0.9511 AUD |
0.9351 AUD |
0.9661 AUD |
0.9621 AUD |
| 2024-02-26 |
0.8959 AUD |
46,102.7325 ADA |
0.8967 AUD |
0.8778 AUD |
0.9511 AUD |
0.9511 AUD |
| 2024-02-25 |
0.8942 AUD |
27,797.1298 ADA |
0.9106 AUD |
0.8856 AUD |
0.9137 AUD |
0.8978 AUD |
| 2024-02-24 |
0.8933 AUD |
125,609.2686 ADA |
0.8902 AUD |
0.8710 AUD |
0.9093 AUD |
0.9019 AUD |
| 2024-02-23 |
0.8930 AUD |
19,922.0491 ADA |
0.8998 AUD |
0.8700 AUD |
0.9076 AUD |
0.8913 AUD |
| 2024-02-22 |
0.9052 AUD |
49,162.3147 ADA |
0.9154 AUD |
0.8898 AUD |
0.9235 AUD |
0.9001 AUD |
| 2024-02-21 |
0.9059 AUD |
40,067.4102 ADA |
0.9476 AUD |
0.8837 AUD |
0.9476 AUD |
0.8916 AUD |
| 2024-02-20 |
0.9490 AUD |
76,426.2382 ADA |
0.9730 AUD |
0.9131 AUD |
0.9800 AUD |
0.9534 AUD |
| 2024-02-19 |
0.9572 AUD |
40,057.8006 ADA |
0.9500 AUD |
0.9459 AUD |
0.9799 AUD |
0.9688 AUD |
| 2024-02-18 |
0.9664 AUD |
35,902.7335 ADA |
0.9449 AUD |
0.9420 AUD |
0.9778 AUD |
0.9502 AUD |
| 2024-02-17 |
0.9044 AUD |
21,456.5946 ADA |
0.9076 AUD |
0.8784 AUD |
0.9357 AUD |
0.9357 AUD |
| 2024-02-16 |
0.9251 AUD |
41,009.0918 ADA |
0.9285 AUD |
0.8996 AUD |
0.9399 AUD |
0.9043 AUD |
| 2024-02-15 |
0.9068 AUD |
75,810.8241 ADA |
0.8916 AUD |
0.8841 AUD |
0.9407 AUD |
0.9261 AUD |
| 2024-02-14 |
0.8727 AUD |
156,711.1905 ADA |
0.8410 AUD |
0.8377 AUD |
0.8990 AUD |
0.8908 AUD |
| 2024-02-13 |
0.8510 AUD |
58,923.6405 ADA |
0.8628 AUD |
0.8272 AUD |
0.8643 AUD |
0.8387 AUD |
| 2024-02-12 |
0.8396 AUD |
39,664.1702 ADA |
0.8321 AUD |
0.8162 AUD |
0.8650 AUD |
0.8595 AUD |
| 2024-02-11 |
0.8503 AUD |
56,839.5499 ADA |
0.8435 AUD |
0.8240 AUD |
0.8651 AUD |
0.8240 AUD |
| 2024-02-10 |
0.8238 AUD |
59,855.6580 ADA |
0.8314 AUD |
0.8112 AUD |
0.8508 AUD |
0.8506 AUD |
| 2024-02-09 |
0.8323 AUD |
93,352.7304 ADA |
0.8173 AUD |
0.8157 AUD |
0.8400 AUD |
0.8327 AUD |
| 2024-02-08 |
0.7958 AUD |
70,920.9854 ADA |
0.7728 AUD |
0.7725 AUD |
0.8261 AUD |
0.8137 AUD |
| 2024-02-07 |
0.7485 AUD |
120,400.3384 ADA |
0.7641 AUD |
0.7267 AUD |
0.7701 AUD |
0.7701 AUD |
| 2024-02-06 |
0.7642 AUD |
25,047.9370 ADA |
0.7612 AUD |
0.7527 AUD |
0.7687 AUD |
0.7686 AUD |
| 2024-02-05 |
0.7648 AUD |
90,948.0630 ADA |
0.7585 AUD |
0.7533 AUD |
0.7774 AUD |
0.7575 AUD |
| 2024-02-04 |
0.7723 AUD |
33,168.7082 ADA |
0.7815 AUD |
0.7624 AUD |
0.7847 AUD |
0.7647 AUD |
| 2024-02-03 |
0.7960 AUD |
35,537.6293 ADA |
0.7935 AUD |
0.7857 AUD |
0.8056 AUD |
0.7898 AUD |
| 2024-02-02 |
0.7793 AUD |
24,615.0519 ADA |
0.7733 AUD |
0.7666 AUD |
0.7933 AUD |
0.7856 AUD |
| 2024-02-01 |
0.7513 AUD |
36,538.6297 ADA |
0.7559 AUD |
0.7419 AUD |
0.7652 AUD |
0.7652 AUD |
| 2024-01-31 |
0.7670 AUD |
41,115.2211 ADA |
0.7731 AUD |
0.7536 AUD |
0.7804 AUD |
0.7605 AUD |
| 2024-01-30 |
0.7979 AUD |
62,506.0139 ADA |
0.7925 AUD |
0.7829 AUD |
0.8100 AUD |
0.7874 AUD |
| 2024-01-29 |
0.7565 AUD |
17,330.5585 ADA |
0.7438 AUD |
0.7377 AUD |
0.7993 AUD |
0.7993 AUD |
| 2024-01-28 |
0.7510 AUD |
6,250.1796 ADA |
0.7459 AUD |
0.7392 AUD |
0.7627 AUD |
0.7485 AUD |
| 2024-01-27 |
0.7425 AUD |
15,134.5609 ADA |
0.7426 AUD |
0.7268 AUD |
0.7463 AUD |
0.7463 AUD |
| 2024-01-26 |
0.7331 AUD |
52,053.1463 ADA |
0.7090 AUD |
0.7057 AUD |
0.7419 AUD |
0.7361 AUD |
| 2024-01-25 |
0.7177 AUD |
56,929.5423 ADA |
0.7235 AUD |
0.7031 AUD |
0.7317 AUD |
0.7104 AUD |
| 2024-01-24 |
0.7178 AUD |
28,027.3829 ADA |
0.7266 AUD |
0.7089 AUD |
0.7276 AUD |
0.7276 AUD |
| 2024-01-23 |
0.7105 AUD |
190,284.8148 ADA |
0.7296 AUD |
0.6811 AUD |
0.7383 AUD |
0.7082 AUD |
| 2024-01-22 |
0.7451 AUD |
62,005.8468 ADA |
0.7653 AUD |
0.7285 AUD |
0.7663 AUD |
0.7305 AUD |
| 2024-01-21 |
0.7835 AUD |
12,787.3878 ADA |
0.7856 AUD |
0.7743 AUD |
0.7894 AUD |
0.7743 AUD |
| 2024-01-20 |
0.7745 AUD |
8,877.0980 ADA |
0.7696 AUD |
0.7614 AUD |
0.7851 AUD |
0.7851 AUD |
| 2024-01-19 |
0.7507 AUD |
84,731.4937 ADA |
0.7669 AUD |
0.7230 AUD |
0.7669 AUD |
0.7590 AUD |
| 2024-01-18 |
0.7890 AUD |
120,682.3246 ADA |
0.8018 AUD |
0.7579 AUD |
0.8109 AUD |
0.7655 AUD |
| 2024-01-17 |
0.8137 AUD |
42,701.3126 ADA |
0.8129 AUD |
0.7994 AUD |
0.8175 AUD |
0.8005 AUD |
| 2024-01-16 |
0.8053 AUD |
14,002.8831 ADA |
0.7977 AUD |
0.7977 AUD |
0.8228 AUD |
0.8228 AUD |
| 2024-01-15 |
0.7998 AUD |
103,053.7915 ADA |
0.7880 AUD |
0.7880 AUD |
0.8205 AUD |
0.7973 AUD |
| 2024-01-14 |
0.8187 AUD |
39,938.8877 ADA |
0.8266 AUD |
0.7993 AUD |
0.8266 AUD |
0.8021 AUD |
| 2024-01-13 |
0.8165 AUD |
48,854.1726 ADA |
0.8258 AUD |
0.8000 AUD |
0.8325 AUD |
0.8264 AUD |