Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.7204 USD |
316,900.0836 AUD |
0.7172 USD |
0.7167 USD |
0.7306 USD |
0.7268 USD |
| 2022-02-27 |
0.7191 USD |
775,975.9652 AUD |
0.7232 USD |
0.7151 USD |
0.7234 USD |
0.7171 USD |
| 2022-02-26 |
0.7222 USD |
123,595.0152 AUD |
0.7217 USD |
0.7183 USD |
0.7234 USD |
0.7231 USD |
| 2022-02-25 |
0.7195 USD |
257,625.1048 AUD |
0.7159 USD |
0.7146 USD |
0.7231 USD |
0.7228 USD |
| 2022-02-24 |
0.7176 USD |
936,469.9489 AUD |
0.7222 USD |
0.7093 USD |
0.7224 USD |
0.7160 USD |
| 2022-02-23 |
0.7233 USD |
385,153.3075 AUD |
0.7216 USD |
0.7187 USD |
0.7269 USD |
0.7222 USD |
| 2022-02-22 |
0.7194 USD |
733,379.5382 AUD |
0.7170 USD |
0.7170 USD |
0.7226 USD |
0.7212 USD |
| 2022-02-21 |
0.7200 USD |
424,993.4073 AUD |
0.7169 USD |
0.7161 USD |
0.7291 USD |
0.7179 USD |
| 2022-02-20 |
0.7167 USD |
422,684.1655 AUD |
0.7171 USD |
0.7153 USD |
0.7187 USD |
0.7169 USD |
| 2022-02-19 |
0.7167 USD |
150,433.0624 AUD |
0.7176 USD |
0.7156 USD |
0.7180 USD |
0.7173 USD |
| 2022-02-18 |
0.7188 USD |
250,569.1044 AUD |
0.7179 USD |
0.7158 USD |
0.7214 USD |
0.7172 USD |
| 2022-02-17 |
0.7188 USD |
248,302.2060 AUD |
0.7185 USD |
0.7147 USD |
0.7216 USD |
0.7175 USD |
| 2022-02-16 |
0.7151 USD |
553,698.8284 AUD |
0.7139 USD |
0.7123 USD |
0.7204 USD |
0.7182 USD |
| 2022-02-15 |
0.7126 USD |
199,936.6022 AUD |
0.7129 USD |
0.7104 USD |
0.7150 USD |
0.7138 USD |
| 2022-02-14 |
0.7141 USD |
496,772.1130 AUD |
0.7133 USD |
0.7085 USD |
0.7449 USD |
0.7125 USD |
| 2022-02-13 |
0.7120 USD |
172,997.8727 AUD |
0.7117 USD |
0.7094 USD |
0.7133 USD |
0.7130 USD |
| 2022-02-12 |
0.7116 USD |
723,777.1562 AUD |
0.7119 USD |
0.7104 USD |
0.7139 USD |
0.7121 USD |
| 2022-02-11 |
0.7153 USD |
2,454,868.2942 AUD |
0.7154 USD |
0.7094 USD |
0.7231 USD |
0.7133 USD |
| 2022-02-10 |
0.7179 USD |
570,269.2048 AUD |
0.7180 USD |
0.7134 USD |
0.7231 USD |
0.7161 USD |
| 2022-02-09 |
0.7162 USD |
261,865.2119 AUD |
0.7135 USD |
0.7126 USD |
0.7183 USD |
0.7179 USD |
| 2022-02-08 |
0.7126 USD |
481,402.6615 AUD |
0.7113 USD |
0.7091 USD |
0.7168 USD |
0.7133 USD |
| 2022-02-07 |
0.7079 USD |
652,279.7610 AUD |
0.7059 USD |
0.7053 USD |
0.7119 USD |
0.7106 USD |
| 2022-02-06 |
0.7059 USD |
117,200.7601 AUD |
0.7060 USD |
0.7053 USD |
0.7073 USD |
0.7073 USD |
| 2022-02-05 |
0.7072 USD |
276,231.1088 AUD |
0.7074 USD |
0.7056 USD |
0.7098 USD |
0.7061 USD |
| 2022-02-04 |
0.7096 USD |
598,101.0866 AUD |
0.7133 USD |
0.7052 USD |
0.7143 USD |
0.7073 USD |
| 2022-02-03 |
0.7116 USD |
372,998.3866 AUD |
0.7119 USD |
0.7091 USD |
0.7140 USD |
0.7127 USD |
| 2022-02-02 |
0.7122 USD |
756,768.4990 AUD |
0.7127 USD |
0.7097 USD |
0.7150 USD |
0.7120 USD |
| 2022-02-01 |
0.7087 USD |
541,373.7056 AUD |
0.7072 USD |
0.7058 USD |
0.7126 USD |
0.7126 USD |
| 2022-01-31 |
0.7054 USD |
591,662.3460 AUD |
0.6987 USD |
0.6985 USD |
0.7154 USD |
0.7076 USD |
| 2022-01-30 |
0.6986 USD |
536,980.0407 AUD |
0.6983 USD |
0.6963 USD |
0.7056 USD |
0.6987 USD |
| 2022-01-29 |
0.6996 USD |
522,579.1764 AUD |
0.7000 USD |
0.6975 USD |
0.7002 USD |
0.6981 USD |
| 2022-01-28 |
0.7000 USD |
1,514,625.5638 AUD |
0.7027 USD |
0.6960 USD |
0.7091 USD |
0.7000 USD |
| 2022-01-27 |
0.7055 USD |
389,305.3590 AUD |
0.7105 USD |
0.6978 USD |
0.7105 USD |
0.7017 USD |
| 2022-01-26 |
0.7131 USD |
839,579.0151 AUD |
0.7138 USD |
0.7083 USD |
0.7161 USD |
0.7105 USD |
| 2022-01-25 |
0.7130 USD |
437,530.0220 AUD |
0.7141 USD |
0.7105 USD |
0.7161 USD |
0.7140 USD |
| 2022-01-24 |
0.7124 USD |
1,871,914.8818 AUD |
0.7184 USD |
0.7051 USD |
0.7185 USD |
0.7139 USD |
| 2022-01-23 |
0.7152 USD |
379,918.0440 AUD |
0.7167 USD |
0.7116 USD |
0.7168 USD |
0.7160 USD |
| 2022-01-22 |
0.7170 USD |
741,600.0575 AUD |
0.7162 USD |
0.7154 USD |
0.7186 USD |
0.7160 USD |
| 2022-01-21 |
0.7177 USD |
585,768.4684 AUD |
0.7205 USD |
0.7161 USD |
0.7210 USD |
0.7162 USD |
| 2022-01-20 |
0.7224 USD |
459,164.1949 AUD |
0.7197 USD |
0.7193 USD |
0.7252 USD |
0.7209 USD |
| 2022-01-19 |
0.7188 USD |
419,879.3620 AUD |
0.7176 USD |
0.7169 USD |
0.7217 USD |
0.7197 USD |
| 2022-01-18 |
0.7219 USD |
1,645,760.9101 AUD |
0.7206 USD |
0.7166 USD |
0.7800 USD |
0.7172 USD |
| 2022-01-17 |
0.7199 USD |
278,353.8166 AUD |
0.7210 USD |
0.7189 USD |
0.7210 USD |
0.7203 USD |
| 2022-01-16 |
0.7204 USD |
239,411.2147 AUD |
0.7200 USD |
0.7199 USD |
0.7217 USD |
0.7213 USD |
| 2022-01-15 |
0.7204 USD |
140,354.9676 AUD |
0.7202 USD |
0.7199 USD |
0.7217 USD |
0.7200 USD |
| 2022-01-14 |
0.7257 USD |
481,154.6088 AUD |
0.7268 USD |
0.7196 USD |
0.7280 USD |
0.7199 USD |
| 2022-01-13 |
0.7275 USD |
481,309.8507 AUD |
0.7269 USD |
0.7261 USD |
0.7300 USD |
0.7267 USD |
| 2022-01-12 |
0.7218 USD |
375,343.1448 AUD |
0.7203 USD |
0.7182 USD |
0.7274 USD |
0.7274 USD |
| 2022-01-11 |
0.7174 USD |
697,646.9863 AUD |
0.7153 USD |
0.7140 USD |
0.7203 USD |
0.7199 USD |
| 2022-01-10 |
0.7107 USD |
1,743,416.3144 AUD |
0.7157 USD |
0.6950 USD |
0.7177 USD |
0.7157 USD |