Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.6407 USD |
1,203,129.3746 AUD |
0.6381 USD |
0.6375 USD |
0.6425 USD |
0.6415 USD |
| 2025-04-22 |
0.6411 USD |
1,179,278.5349 AUD |
0.6425 USD |
0.6381 USD |
0.6440 USD |
0.6405 USD |
| 2025-04-21 |
0.6414 USD |
1,632,978.9272 AUD |
0.6397 USD |
0.6382 USD |
0.6436 USD |
0.6413 USD |
| 2025-04-20 |
0.6373 USD |
411,205.3365 AUD |
0.6376 USD |
0.6352 USD |
0.6399 USD |
0.6391 USD |
| 2025-04-19 |
0.6372 USD |
95,815.0568 AUD |
0.6369 USD |
0.6365 USD |
0.6376 USD |
0.6372 USD |
| 2025-04-18 |
0.6379 USD |
256,908.0661 AUD |
0.6386 USD |
0.6364 USD |
0.6398 USD |
0.6374 USD |
| 2025-04-17 |
0.6366 USD |
1,030,051.2071 AUD |
0.6373 USD |
0.6336 USD |
0.6394 USD |
0.6389 USD |
| 2025-04-16 |
0.6361 USD |
1,571,549.8221 AUD |
0.6334 USD |
0.6325 USD |
0.6392 USD |
0.6368 USD |
| 2025-04-15 |
0.6353 USD |
809,863.0924 AUD |
0.6324 USD |
0.6322 USD |
0.6387 USD |
0.6329 USD |
| 2025-04-14 |
0.6311 USD |
763,347.4085 AUD |
0.6303 USD |
0.6280 USD |
0.6342 USD |
0.6316 USD |
| 2025-04-13 |
0.6299 USD |
505,187.8686 AUD |
0.6296 USD |
0.6284 USD |
0.6331 USD |
0.6290 USD |
| 2025-04-12 |
0.6290 USD |
378,837.6798 AUD |
0.6279 USD |
0.6271 USD |
0.6306 USD |
0.6283 USD |
| 2025-04-11 |
0.6234 USD |
1,648,611.9642 AUD |
0.6225 USD |
0.6186 USD |
0.6304 USD |
0.6287 USD |
| 2025-04-10 |
0.6183 USD |
1,095,927.0521 AUD |
0.6137 USD |
0.6119 USD |
0.6246 USD |
0.6202 USD |
| 2025-04-09 |
0.5997 USD |
2,509,903.8308 AUD |
0.5953 USD |
0.5934 USD |
0.6057 USD |
0.6025 USD |
| 2025-04-08 |
0.6052 USD |
802,803.8372 AUD |
0.6016 USD |
0.5996 USD |
0.6088 USD |
0.6035 USD |
| 2025-04-07 |
0.6053 USD |
6,335,601.7000 AUD |
0.6330 USD |
0.5964 USD |
0.6330 USD |
0.6001 USD |
| 2025-04-06 |
0.6091 USD |
915,656.3057 AUD |
0.6079 USD |
0.6065 USD |
0.6107 USD |
0.6073 USD |
| 2025-04-05 |
0.6077 USD |
819,241.2283 AUD |
0.6064 USD |
0.6059 USD |
0.6111 USD |
0.6108 USD |
| 2025-04-04 |
0.6138 USD |
4,179,070.4845 AUD |
0.6329 USD |
0.5994 USD |
0.6337 USD |
0.6053 USD |
| 2025-04-03 |
0.6320 USD |
1,601,944.7919 AUD |
0.6262 USD |
0.6261 USD |
0.6388 USD |
0.6325 USD |
| 2025-04-02 |
0.6307 USD |
694,866.3575 AUD |
0.6299 USD |
0.6293 USD |
0.6323 USD |
0.6304 USD |
| 2025-04-01 |
0.6268 USD |
2,045,138.2879 AUD |
0.6250 USD |
0.6241 USD |
0.6296 USD |
0.6279 USD |
| 2025-03-31 |
0.6336 USD |
2,681,676.4628 AUD |
0.6283 USD |
0.6231 USD |
0.8800 USD |
0.6256 USD |
| 2025-03-30 |
0.6280 USD |
482,538.9786 AUD |
0.6277 USD |
0.6263 USD |
0.6295 USD |
0.6278 USD |
| 2025-03-29 |
0.6285 USD |
109,121.9733 AUD |
0.6280 USD |
0.6276 USD |
0.6294 USD |
0.6278 USD |
| 2025-03-28 |
0.6294 USD |
977,825.6209 AUD |
0.6301 USD |
0.6282 USD |
0.6313 USD |
0.6284 USD |
| 2025-03-27 |
0.6309 USD |
835,816.5163 AUD |
0.6291 USD |
0.6288 USD |
0.6321 USD |
0.6311 USD |
| 2025-03-26 |
0.6308 USD |
913,853.7999 AUD |
0.6304 USD |
0.6284 USD |
0.6328 USD |
0.6313 USD |
| 2025-03-25 |
0.6296 USD |
835,345.6358 AUD |
0.6284 USD |
0.6277 USD |
0.6326 USD |
0.6300 USD |
| 2025-03-24 |
0.6286 USD |
1,865,878.6138 AUD |
0.6281 USD |
0.6272 USD |
0.6303 USD |
0.6277 USD |
| 2025-03-23 |
0.6273 USD |
95,127.4574 AUD |
0.6269 USD |
0.6264 USD |
0.6285 USD |
0.6274 USD |
| 2025-03-22 |
0.6271 USD |
430,774.8634 AUD |
0.6265 USD |
0.6263 USD |
0.6284 USD |
0.6264 USD |
| 2025-03-21 |
0.6284 USD |
1,343,798.4509 AUD |
0.6298 USD |
0.6260 USD |
0.6307 USD |
0.6269 USD |
| 2025-03-20 |
0.6320 USD |
1,941,057.1769 AUD |
0.6355 USD |
0.6271 USD |
0.6361 USD |
0.6284 USD |
| 2025-03-19 |
0.6344 USD |
1,112,500.0295 AUD |
0.6355 USD |
0.6322 USD |
0.6370 USD |
0.6328 USD |
| 2025-03-18 |
0.6362 USD |
1,355,709.3216 AUD |
0.6383 USD |
0.6331 USD |
0.6391 USD |
0.6353 USD |
| 2025-03-17 |
0.6349 USD |
3,409,031.4801 AUD |
0.6330 USD |
0.6326 USD |
0.6394 USD |
0.6394 USD |
| 2025-03-16 |
0.6339 USD |
665,480.3536 AUD |
0.6332 USD |
0.6323 USD |
0.6349 USD |
0.6341 USD |
| 2025-03-15 |
0.6331 USD |
637,653.5627 AUD |
0.6318 USD |
0.6313 USD |
0.6340 USD |
0.6328 USD |
| 2025-03-14 |
0.6306 USD |
1,523,170.6859 AUD |
0.6282 USD |
0.6281 USD |
0.6330 USD |
0.6320 USD |
| 2025-03-13 |
0.6303 USD |
1,855,801.5507 AUD |
0.6329 USD |
0.6274 USD |
0.6334 USD |
0.6280 USD |
| 2025-03-12 |
0.6290 USD |
1,357,143.5614 AUD |
0.6293 USD |
0.6276 USD |
0.6320 USD |
0.6311 USD |
| 2025-03-11 |
0.6287 USD |
4,815,720.0930 AUD |
0.6276 USD |
0.6254 USD |
0.6560 USD |
0.6293 USD |
| 2025-03-10 |
0.6303 USD |
2,859,106.4579 AUD |
0.6282 USD |
0.6280 USD |
0.6336 USD |
0.6297 USD |
| 2025-03-09 |
0.6295 USD |
855,636.4683 AUD |
0.6293 USD |
0.6283 USD |
0.6307 USD |
0.6288 USD |
| 2025-03-08 |
0.6297 USD |
1,274,713.9655 AUD |
0.6301 USD |
0.6289 USD |
0.6306 USD |
0.6301 USD |
| 2025-03-07 |
0.6304 USD |
2,488,221.9272 AUD |
0.6327 USD |
0.6277 USD |
0.6337 USD |
0.6298 USD |
| 2025-03-06 |
0.6334 USD |
2,194,558.5631 AUD |
0.6332 USD |
0.6319 USD |
0.6355 USD |
0.6331 USD |
| 2025-03-05 |
0.6288 USD |
4,107,359.7058 AUD |
0.6266 USD |
0.6237 USD |
0.6335 USD |
0.6332 USD |