Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.6395 USD |
548,731.7864 AUD |
0.6401 USD |
0.6387 USD |
0.6405 USD |
0.6391 USD |
| 2024-12-06 |
0.6424 USD |
3,842,970.2421 AUD |
0.6463 USD |
0.6382 USD |
0.6467 USD |
0.6394 USD |
| 2024-12-05 |
0.6470 USD |
4,444,160.8932 AUD |
0.6457 USD |
0.6442 USD |
0.6518 USD |
0.6479 USD |
| 2024-12-04 |
0.6443 USD |
5,483,823.8648 AUD |
0.6487 USD |
0.6416 USD |
0.6488 USD |
0.6467 USD |
| 2024-12-03 |
0.6483 USD |
4,976,031.7427 AUD |
0.6487 USD |
0.6463 USD |
0.6506 USD |
0.6485 USD |
| 2024-12-02 |
0.6503 USD |
3,769,620.4272 AUD |
0.6508 USD |
0.6473 USD |
0.6522 USD |
0.6479 USD |
| 2024-12-01 |
0.6520 USD |
809,389.8373 AUD |
0.6521 USD |
0.6512 USD |
0.6529 USD |
0.6522 USD |
| 2024-11-30 |
0.6520 USD |
771,449.7855 AUD |
0.6518 USD |
0.6509 USD |
0.6526 USD |
0.6519 USD |
| 2024-11-29 |
0.6513 USD |
1,593,164.9412 AUD |
0.6504 USD |
0.6496 USD |
0.6532 USD |
0.6521 USD |
| 2024-11-28 |
0.6499 USD |
1,102,697.5212 AUD |
0.6506 USD |
0.6479 USD |
0.6512 USD |
0.6499 USD |
| 2024-11-27 |
0.6486 USD |
2,166,740.9829 AUD |
0.6477 USD |
0.6466 USD |
0.6507 USD |
0.6501 USD |
| 2024-11-26 |
0.6484 USD |
3,553,095.7690 AUD |
0.6466 USD |
0.6445 USD |
0.6770 USD |
0.6467 USD |
| 2024-11-25 |
0.6537 USD |
5,233,832.6468 AUD |
0.6565 USD |
0.6487 USD |
0.6579 USD |
0.6495 USD |
| 2024-11-24 |
0.6546 USD |
1,397,184.1134 AUD |
0.6525 USD |
0.6521 USD |
0.6575 USD |
0.6569 USD |
| 2024-11-23 |
0.6524 USD |
1,942,683.4713 AUD |
0.6521 USD |
0.6503 USD |
0.6541 USD |
0.6523 USD |
| 2024-11-22 |
0.6515 USD |
4,156,047.0408 AUD |
0.6529 USD |
0.6482 USD |
0.6542 USD |
0.6507 USD |
| 2024-11-21 |
0.6515 USD |
2,520,017.7113 AUD |
0.6516 USD |
0.6250 USD |
0.6563 USD |
0.6529 USD |
| 2024-11-20 |
0.6510 USD |
1,009,827.9057 AUD |
0.6541 USD |
0.6488 USD |
0.6549 USD |
0.6498 USD |
| 2024-11-19 |
0.6517 USD |
940,756.6087 AUD |
0.6510 USD |
0.6490 USD |
0.6544 USD |
0.6535 USD |
| 2024-11-18 |
0.6480 USD |
1,907,419.3626 AUD |
0.6477 USD |
0.6458 USD |
0.6520 USD |
0.6513 USD |
| 2024-11-17 |
0.6492 USD |
1,602,081.7673 AUD |
0.6488 USD |
0.6464 USD |
0.6513 USD |
0.6475 USD |
| 2024-11-16 |
0.6486 USD |
1,424,626.4666 AUD |
0.6480 USD |
0.6468 USD |
0.6502 USD |
0.6494 USD |
| 2024-11-15 |
0.6465 USD |
1,559,206.2654 AUD |
0.6460 USD |
0.6450 USD |
0.6482 USD |
0.6474 USD |
| 2024-11-14 |
0.6478 USD |
3,283,569.2516 AUD |
0.6518 USD |
0.6448 USD |
0.6518 USD |
0.6461 USD |
| 2024-11-13 |
0.6546 USD |
2,599,747.7662 AUD |
0.6539 USD |
0.6500 USD |
0.6780 USD |
0.6505 USD |
| 2024-11-12 |
0.6555 USD |
5,241,094.3866 AUD |
0.6584 USD |
0.6526 USD |
0.6594 USD |
0.6537 USD |
| 2024-11-11 |
0.6594 USD |
2,175,658.8837 AUD |
0.6616 USD |
0.6569 USD |
0.6622 USD |
0.6585 USD |
| 2024-11-10 |
0.6602 USD |
1,850,603.6089 AUD |
0.6595 USD |
0.6577 USD |
0.6631 USD |
0.6620 USD |
| 2024-11-09 |
0.6599 USD |
539,951.6136 AUD |
0.6599 USD |
0.6587 USD |
0.6611 USD |
0.6599 USD |
| 2024-11-08 |
0.6652 USD |
1,206,825.7940 AUD |
0.6686 USD |
0.6568 USD |
0.6700 USD |
0.6582 USD |
| 2024-11-07 |
0.6627 USD |
1,235,627.0650 AUD |
0.6576 USD |
0.6569 USD |
0.6700 USD |
0.6680 USD |
| 2024-11-06 |
0.6600 USD |
3,553,264.0620 AUD |
0.6636 USD |
0.6525 USD |
0.6639 USD |
0.6598 USD |
| 2024-11-05 |
0.6603 USD |
583,941.3150 AUD |
0.6571 USD |
0.6566 USD |
0.6636 USD |
0.6627 USD |
| 2024-11-04 |
0.6540 USD |
2,685,009.5433 AUD |
0.6590 USD |
0.6510 USD |
0.6626 USD |
0.6572 USD |
| 2024-11-03 |
0.6576 USD |
713,027.1987 AUD |
0.6564 USD |
0.6549 USD |
0.6615 USD |
0.6596 USD |
| 2024-11-02 |
0.6567 USD |
497,990.2157 AUD |
0.6559 USD |
0.6547 USD |
0.6626 USD |
0.6556 USD |
| 2024-11-01 |
0.6572 USD |
305,801.8006 AUD |
0.6576 USD |
0.6551 USD |
0.6593 USD |
0.6558 USD |
| 2024-10-31 |
0.6585 USD |
430,022.0621 AUD |
0.6576 USD |
0.6549 USD |
0.6606 USD |
0.6566 USD |
| 2024-10-30 |
0.6584 USD |
872,315.3515 AUD |
0.6570 USD |
0.6543 USD |
0.6614 USD |
0.6594 USD |
| 2024-10-29 |
0.6590 USD |
943,439.7609 AUD |
0.6595 USD |
0.6554 USD |
0.6616 USD |
0.6572 USD |
| 2024-10-28 |
0.6604 USD |
1,169,981.1982 AUD |
0.6609 USD |
0.6576 USD |
0.6615 USD |
0.6592 USD |
| 2024-10-27 |
0.6604 USD |
254,552.5645 AUD |
0.6607 USD |
0.6600 USD |
0.6615 USD |
0.6605 USD |
| 2024-10-26 |
0.6609 USD |
504,578.5666 AUD |
0.6608 USD |
0.6601 USD |
0.6622 USD |
0.6613 USD |
| 2024-10-25 |
0.6631 USD |
862,906.2442 AUD |
0.6647 USD |
0.6601 USD |
0.6657 USD |
0.6604 USD |
| 2024-10-24 |
0.6661 USD |
988,891.6280 AUD |
0.6631 USD |
0.6628 USD |
0.6681 USD |
0.6646 USD |
| 2024-10-23 |
0.6654 USD |
914,905.7351 AUD |
0.6684 USD |
0.6613 USD |
0.6691 USD |
0.6634 USD |
| 2024-10-22 |
0.6682 USD |
701,322.5434 AUD |
0.6662 USD |
0.6653 USD |
0.6697 USD |
0.6684 USD |
| 2024-10-21 |
0.6699 USD |
814,578.9098 AUD |
0.6717 USD |
0.6661 USD |
0.6734 USD |
0.6666 USD |
| 2024-10-20 |
0.6715 USD |
145,987.2536 AUD |
0.6714 USD |
0.6701 USD |
0.6734 USD |
0.6713 USD |
| 2024-10-19 |
0.6709 USD |
165,719.0828 AUD |
0.6701 USD |
0.6698 USD |
0.6725 USD |
0.6709 USD |