Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.7334 USD |
175,966.0177 AUD |
0.7380 USD |
0.7221 USD |
0.7383 USD |
0.7341 USD |
| 2022-04-17 |
0.7382 USD |
21,638.2180 AUD |
0.7383 USD |
0.7373 USD |
0.7395 USD |
0.7385 USD |
| 2022-04-16 |
0.7381 USD |
27,029.0448 AUD |
0.7384 USD |
0.7372 USD |
0.7391 USD |
0.7383 USD |
| 2022-04-15 |
0.7387 USD |
134,485.8793 AUD |
0.7405 USD |
0.7339 USD |
0.7410 USD |
0.7386 USD |
| 2022-04-14 |
0.7408 USD |
385,945.9348 AUD |
0.7436 USD |
0.7358 USD |
0.7452 USD |
0.7405 USD |
| 2022-04-13 |
0.7429 USD |
441,417.7520 AUD |
0.7453 USD |
0.7393 USD |
0.7471 USD |
0.7433 USD |
| 2022-04-12 |
0.7442 USD |
336,443.1061 AUD |
0.7412 USD |
0.7400 USD |
0.7482 USD |
0.7453 USD |
| 2022-04-11 |
0.7428 USD |
445,849.6255 AUD |
0.7435 USD |
0.7409 USD |
0.7452 USD |
0.7412 USD |
| 2022-04-10 |
0.7439 USD |
58,519.3342 AUD |
0.7436 USD |
0.7432 USD |
0.7452 USD |
0.7440 USD |
| 2022-04-09 |
0.7442 USD |
128,820.0938 AUD |
0.7450 USD |
0.7400 USD |
0.7458 USD |
0.7433 USD |
| 2022-04-08 |
0.7461 USD |
221,611.7293 AUD |
0.7470 USD |
0.7423 USD |
0.7477 USD |
0.7451 USD |
| 2022-04-07 |
0.7478 USD |
346,000.9126 AUD |
0.7502 USD |
0.7460 USD |
0.7604 USD |
0.7469 USD |
| 2022-04-06 |
0.7550 USD |
271,780.1662 AUD |
0.7576 USD |
0.7494 USD |
0.7591 USD |
0.7502 USD |
| 2022-04-05 |
0.7586 USD |
236,216.1715 AUD |
0.7534 USD |
0.7532 USD |
0.7653 USD |
0.7583 USD |
| 2022-04-04 |
0.7511 USD |
259,603.2118 AUD |
0.7486 USD |
0.7479 USD |
0.7649 USD |
0.7534 USD |
| 2022-04-03 |
0.7486 USD |
191,859.2596 AUD |
0.7489 USD |
0.7450 USD |
0.7491 USD |
0.7488 USD |
| 2022-04-02 |
0.7485 USD |
156,851.3056 AUD |
0.7491 USD |
0.7480 USD |
0.7498 USD |
0.7488 USD |
| 2022-04-01 |
0.7485 USD |
315,329.3956 AUD |
0.7488 USD |
0.7461 USD |
0.7519 USD |
0.7492 USD |
| 2022-03-31 |
0.7502 USD |
305,285.4299 AUD |
0.7518 USD |
0.7469 USD |
0.7649 USD |
0.7484 USD |
| 2022-03-30 |
0.7520 USD |
274,441.1826 AUD |
0.7513 USD |
0.7494 USD |
0.7571 USD |
0.7516 USD |
| 2022-03-29 |
0.7486 USD |
249,017.4889 AUD |
0.7498 USD |
0.7462 USD |
0.7522 USD |
0.7509 USD |
| 2022-03-28 |
0.7521 USD |
402,460.4447 AUD |
0.7514 USD |
0.7469 USD |
0.7715 USD |
0.7494 USD |
| 2022-03-27 |
0.7508 USD |
262,384.3774 AUD |
0.7496 USD |
0.7482 USD |
0.7534 USD |
0.7513 USD |
| 2022-03-26 |
0.7463 USD |
175,542.3149 AUD |
0.7474 USD |
0.7400 USD |
0.7512 USD |
0.7499 USD |
| 2022-03-25 |
0.7492 USD |
556,847.4074 AUD |
0.7493 USD |
0.7420 USD |
0.7535 USD |
0.7455 USD |
| 2022-03-24 |
0.7489 USD |
444,599.5273 AUD |
0.7491 USD |
0.7452 USD |
0.7523 USD |
0.7504 USD |
| 2022-03-23 |
0.7467 USD |
449,674.4863 AUD |
0.7463 USD |
0.7446 USD |
0.7504 USD |
0.7497 USD |
| 2022-03-22 |
0.7421 USD |
460,442.9366 AUD |
0.7397 USD |
0.7374 USD |
0.7477 USD |
0.7475 USD |
| 2022-03-21 |
0.7389 USD |
340,722.1978 AUD |
0.7410 USD |
0.7374 USD |
0.7420 USD |
0.7402 USD |
| 2022-03-20 |
0.7401 USD |
155,098.5868 AUD |
0.7400 USD |
0.7385 USD |
0.7431 USD |
0.7403 USD |
| 2022-03-19 |
0.7411 USD |
182,564.4199 AUD |
0.7407 USD |
0.7397 USD |
0.7448 USD |
0.7407 USD |
| 2022-03-18 |
0.7385 USD |
518,112.9199 AUD |
0.7365 USD |
0.7365 USD |
0.7414 USD |
0.7401 USD |
| 2022-03-17 |
0.7308 USD |
468,245.3504 AUD |
0.7286 USD |
0.7273 USD |
0.7386 USD |
0.7368 USD |
| 2022-03-16 |
0.7223 USD |
619,353.5533 AUD |
0.7184 USD |
0.7178 USD |
0.7303 USD |
0.7284 USD |
| 2022-03-15 |
0.7180 USD |
2,085,467.9332 AUD |
0.7212 USD |
0.7144 USD |
0.7222 USD |
0.7188 USD |
| 2022-03-14 |
0.7222 USD |
1,251,268.6206 AUD |
0.7291 USD |
0.7202 USD |
0.7291 USD |
0.7213 USD |
| 2022-03-13 |
0.7284 USD |
164,662.6650 AUD |
0.7284 USD |
0.7278 USD |
0.7296 USD |
0.7281 USD |
| 2022-03-12 |
0.7291 USD |
101,395.4678 AUD |
0.7289 USD |
0.7282 USD |
0.7303 USD |
0.7289 USD |
| 2022-03-11 |
0.7325 USD |
320,792.9397 AUD |
0.7361 USD |
0.7275 USD |
0.7361 USD |
0.7296 USD |
| 2022-03-10 |
0.7386 USD |
410,844.7865 AUD |
0.7320 USD |
0.7287 USD |
0.7600 USD |
0.7361 USD |
| 2022-03-09 |
0.7305 USD |
177,408.5149 AUD |
0.7270 USD |
0.7265 USD |
0.7346 USD |
0.7325 USD |
| 2022-03-08 |
0.7345 USD |
509,812.5104 AUD |
0.7318 USD |
0.7248 USD |
0.7680 USD |
0.7277 USD |
| 2022-03-07 |
0.7408 USD |
1,045,179.7461 AUD |
0.7381 USD |
0.7311 USD |
0.7500 USD |
0.7315 USD |
| 2022-03-06 |
0.7344 USD |
154,809.6528 AUD |
0.7347 USD |
0.7314 USD |
0.7360 USD |
0.7358 USD |
| 2022-03-05 |
0.7346 USD |
291,755.8033 AUD |
0.7360 USD |
0.7318 USD |
0.7362 USD |
0.7350 USD |
| 2022-03-04 |
0.7335 USD |
409,860.2605 AUD |
0.7326 USD |
0.7294 USD |
0.7371 USD |
0.7361 USD |
| 2022-03-03 |
0.7306 USD |
539,838.6184 AUD |
0.7282 USD |
0.7267 USD |
0.7333 USD |
0.7323 USD |
| 2022-03-02 |
0.7256 USD |
799,913.4549 AUD |
0.7252 USD |
0.7239 USD |
0.7302 USD |
0.7285 USD |
| 2022-03-01 |
0.7261 USD |
383,924.4479 AUD |
0.7262 USD |
0.7235 USD |
0.7278 USD |
0.7257 USD |
| 2022-02-28 |
0.7204 USD |
316,900.0836 AUD |
0.7172 USD |
0.7167 USD |
0.7306 USD |
0.7268 USD |