Identifier on Kraken: ADAAUD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
0.5824 AUD |
46,017.4140 ADA |
0.5818 AUD |
0.5752 AUD |
0.5895 AUD |
0.5820 AUD |
| 2023-11-22 |
0.5687 AUD |
71,729.0135 ADA |
0.5509 AUD |
0.5509 AUD |
0.5917 AUD |
0.5827 AUD |
| 2023-11-21 |
0.5808 AUD |
80,537.8747 ADA |
0.5827 AUD |
0.5455 AUD |
0.5937 AUD |
0.5455 AUD |
| 2023-11-20 |
0.5913 AUD |
101,112.2367 ADA |
0.5907 AUD |
0.5813 AUD |
0.6309 AUD |
0.5852 AUD |
| 2023-11-19 |
0.5824 AUD |
39,081.1901 ADA |
0.5835 AUD |
0.5733 AUD |
0.5926 AUD |
0.5907 AUD |
| 2023-11-18 |
0.5604 AUD |
74,061.8831 ADA |
0.5653 AUD |
0.5406 AUD |
0.5768 AUD |
0.5768 AUD |
| 2023-11-17 |
0.5747 AUD |
217,379.5328 ADA |
0.5728 AUD |
0.5477 AUD |
0.5854 AUD |
0.5602 AUD |
| 2023-11-16 |
0.5984 AUD |
236,121.8416 ADA |
0.5856 AUD |
0.5588 AUD |
0.6387 AUD |
0.5741 AUD |
| 2023-11-15 |
0.5648 AUD |
123,104.1522 ADA |
0.5537 AUD |
0.5475 AUD |
0.5810 AUD |
0.5802 AUD |
| 2023-11-14 |
0.5588 AUD |
112,810.9763 ADA |
0.5598 AUD |
0.5308 AUD |
0.5789 AUD |
0.5527 AUD |
| 2023-11-13 |
0.5870 AUD |
115,307.3650 ADA |
0.6001 AUD |
0.5635 AUD |
0.6121 AUD |
0.5635 AUD |
| 2023-11-12 |
0.5972 AUD |
87,091.5807 ADA |
0.5975 AUD |
0.5850 AUD |
0.6149 AUD |
0.6101 AUD |
| 2023-11-11 |
0.6060 AUD |
85,902.9548 ADA |
0.6085 AUD |
0.5848 AUD |
0.6225 AUD |
0.6036 AUD |
| 2023-11-10 |
0.5814 AUD |
130,414.0547 ADA |
0.5781 AUD |
0.5684 AUD |
0.6001 AUD |
0.6001 AUD |
| 2023-11-09 |
0.5658 AUD |
106,930.3943 ADA |
0.5620 AUD |
0.5492 AUD |
0.5997 AUD |
0.5725 AUD |
| 2023-11-08 |
0.5552 AUD |
52,655.7439 ADA |
0.5446 AUD |
0.5445 AUD |
0.5608 AUD |
0.5594 AUD |
| 2023-11-07 |
0.5419 AUD |
98,606.2079 ADA |
0.5599 AUD |
0.5236 AUD |
0.5627 AUD |
0.5468 AUD |
| 2023-11-06 |
0.5401 AUD |
17,268.5105 ADA |
0.5267 AUD |
0.5213 AUD |
0.5786 AUD |
0.5631 AUD |
| 2023-11-05 |
0.5217 AUD |
75,937.7090 ADA |
0.5042 AUD |
0.5042 AUD |
0.5373 AUD |
0.5292 AUD |
| 2023-11-04 |
0.5031 AUD |
40,241.7806 ADA |
0.5047 AUD |
0.4959 AUD |
0.5102 AUD |
0.5077 AUD |
| 2023-11-03 |
0.5011 AUD |
117,576.0457 ADA |
0.5028 AUD |
0.4855 AUD |
0.5812 AUD |
0.5038 AUD |
| 2023-11-02 |
0.5029 AUD |
181,377.6458 ADA |
0.4810 AUD |
0.4698 AUD |
0.7000 AUD |
0.5020 AUD |
| 2023-11-01 |
0.4557 AUD |
34,199.1541 ADA |
0.4644 AUD |
0.4500 AUD |
0.4805 AUD |
0.4805 AUD |
| 2023-10-31 |
0.4743 AUD |
47,375.8667 ADA |
0.4768 AUD |
0.4517 AUD |
0.4793 AUD |
0.4599 AUD |
| 2023-10-30 |
0.4735 AUD |
104,568.1094 ADA |
0.4677 AUD |
0.4624 AUD |
0.4884 AUD |
0.4686 AUD |
| 2023-10-29 |
0.4650 AUD |
42,835.3187 ADA |
0.4606 AUD |
0.4595 AUD |
0.4721 AUD |
0.4695 AUD |
| 2023-10-28 |
0.4658 AUD |
75,337.9498 ADA |
0.4567 AUD |
0.4563 AUD |
0.4697 AUD |
0.4618 AUD |
| 2023-10-27 |
0.4513 AUD |
19,580.9015 ADA |
0.4519 AUD |
0.4450 AUD |
0.4600 AUD |
0.4553 AUD |
| 2023-10-26 |
0.4634 AUD |
59,093.5628 ADA |
0.4465 AUD |
0.4465 AUD |
0.4701 AUD |
0.4538 AUD |
| 2023-10-25 |
0.4454 AUD |
76,238.5030 ADA |
0.4381 AUD |
0.4353 AUD |
0.4592 AUD |
0.4466 AUD |
| 2023-10-24 |
0.4455 AUD |
117,894.7145 ADA |
0.4426 AUD |
0.4321 AUD |
0.4600 AUD |
0.4406 AUD |
| 2023-10-23 |
0.4225 AUD |
62,310.7977 ADA |
0.4193 AUD |
0.4156 AUD |
0.4378 AUD |
0.4287 AUD |
| 2023-10-22 |
0.4093 AUD |
55,760.1280 ADA |
0.4122 AUD |
0.4059 AUD |
0.4160 AUD |
0.4136 AUD |
| 2023-10-21 |
0.4100 AUD |
59,926.4844 ADA |
0.3995 AUD |
0.3964 AUD |
0.4243 AUD |
0.4119 AUD |
| 2023-10-20 |
0.3938 AUD |
43,209.6411 ADA |
0.3917 AUD |
0.3895 AUD |
0.3996 AUD |
0.3986 AUD |
| 2023-10-19 |
0.3854 AUD |
24,291.2909 ADA |
0.3848 AUD |
0.3800 AUD |
0.3901 AUD |
0.3890 AUD |
| 2023-10-18 |
0.3866 AUD |
33,112.5975 ADA |
0.3868 AUD |
0.3847 AUD |
0.3888 AUD |
0.3858 AUD |
| 2023-10-17 |
0.3908 AUD |
56,468.4507 ADA |
0.3952 AUD |
0.3855 AUD |
0.3961 AUD |
0.3871 AUD |
| 2023-10-16 |
0.3981 AUD |
38,778.3181 ADA |
0.3931 AUD |
0.3923 AUD |
0.4082 AUD |
0.3967 AUD |
| 2023-10-15 |
0.3931 AUD |
11,445.4130 ADA |
0.3921 AUD |
0.3911 AUD |
0.3949 AUD |
0.3920 AUD |
| 2023-10-14 |
0.3921 AUD |
75,507.0807 ADA |
0.3920 AUD |
0.3899 AUD |
0.3939 AUD |
0.3927 AUD |
| 2023-10-13 |
0.3893 AUD |
35,198.2937 ADA |
0.3900 AUD |
0.3865 AUD |
0.3971 AUD |
0.3907 AUD |
| 2023-10-12 |
0.3851 AUD |
39,110.2237 ADA |
0.3871 AUD |
0.3806 AUD |
0.3909 AUD |
0.3889 AUD |
| 2023-10-11 |
0.3856 AUD |
51,693.3062 ADA |
0.3869 AUD |
0.3822 AUD |
0.3951 AUD |
0.3854 AUD |
| 2023-10-10 |
0.3913 AUD |
60,507.2325 ADA |
0.3905 AUD |
0.3850 AUD |
0.3969 AUD |
0.3878 AUD |
| 2023-10-09 |
0.4003 AUD |
33,639.7104 ADA |
0.4033 AUD |
0.3922 AUD |
0.4098 AUD |
0.3932 AUD |
| 2023-10-08 |
0.4044 AUD |
18,554.0410 ADA |
0.4065 AUD |
0.4025 AUD |
0.4079 AUD |
0.4046 AUD |
| 2023-10-07 |
0.4123 AUD |
5,818.1811 ADA |
0.4169 AUD |
0.4035 AUD |
0.4169 AUD |
0.4035 AUD |
| 2023-10-06 |
0.4162 AUD |
21,909.8050 ADA |
0.4132 AUD |
0.4124 AUD |
0.4184 AUD |
0.4177 AUD |
| 2023-10-05 |
0.4098 AUD |
25,181.3097 ADA |
0.4087 AUD |
0.4051 AUD |
0.4161 AUD |
0.4080 AUD |