Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
0.6656 USD |
622,381.9750 AUD |
0.6650 USD |
0.6642 USD |
0.6672 USD |
0.6659 USD |
| 2025-09-13 |
0.6651 USD |
882,363.0652 AUD |
0.6640 USD |
0.6630 USD |
0.6710 USD |
0.6657 USD |
| 2025-09-12 |
0.6652 USD |
823,300.9146 AUD |
0.6660 USD |
0.6626 USD |
0.6669 USD |
0.6639 USD |
| 2025-09-11 |
0.6614 USD |
1,956,699.4336 AUD |
0.6615 USD |
0.6596 USD |
0.6664 USD |
0.6660 USD |
| 2025-09-10 |
0.6602 USD |
1,593,989.7899 AUD |
0.6575 USD |
0.6574 USD |
0.6636 USD |
0.6614 USD |
| 2025-09-09 |
0.6601 USD |
851,657.6166 AUD |
0.6594 USD |
0.6579 USD |
0.6620 USD |
0.6582 USD |
| 2025-09-08 |
0.6571 USD |
1,457,287.7815 AUD |
0.6551 USD |
0.6537 USD |
0.6601 USD |
0.6586 USD |
| 2025-09-07 |
0.6548 USD |
332,923.4644 AUD |
0.6551 USD |
0.6537 USD |
0.6552 USD |
0.6550 USD |
| 2025-09-06 |
0.6550 USD |
464,781.6731 AUD |
0.6545 USD |
0.6541 USD |
0.6560 USD |
0.6548 USD |
| 2025-09-05 |
0.6531 USD |
1,018,455.5817 AUD |
0.6514 USD |
0.6507 USD |
0.6548 USD |
0.6537 USD |
| 2025-09-04 |
0.6501 USD |
1,603,948.5388 AUD |
0.6541 USD |
0.6250 USD |
0.6548 USD |
0.6512 USD |
| 2025-09-03 |
0.6531 USD |
1,107,016.9099 AUD |
0.6518 USD |
0.6501 USD |
0.6554 USD |
0.6544 USD |
| 2025-09-02 |
0.6528 USD |
1,252,501.4572 AUD |
0.6543 USD |
0.6482 USD |
0.6553 USD |
0.6517 USD |
| 2025-09-01 |
0.6543 USD |
2,372,246.1121 AUD |
0.6539 USD |
0.6530 USD |
0.6556 USD |
0.6540 USD |
| 2025-08-31 |
0.6535 USD |
706,888.0523 AUD |
0.6528 USD |
0.6519 USD |
0.6634 USD |
0.6530 USD |
| 2025-08-30 |
0.6531 USD |
385,773.1782 AUD |
0.6526 USD |
0.6522 USD |
0.6538 USD |
0.6530 USD |
| 2025-08-29 |
0.6532 USD |
1,455,906.6630 AUD |
0.6528 USD |
0.6522 USD |
0.6546 USD |
0.6524 USD |
| 2025-08-28 |
0.6520 USD |
1,773,424.5130 AUD |
0.6513 USD |
0.6507 USD |
0.6540 USD |
0.6524 USD |
| 2025-08-27 |
0.6484 USD |
966,140.6499 AUD |
0.6492 USD |
0.6454 USD |
0.6501 USD |
0.6476 USD |
| 2025-08-26 |
0.6482 USD |
1,800,178.3064 AUD |
0.6478 USD |
0.6469 USD |
0.6500 USD |
0.6491 USD |
| 2025-08-25 |
0.6496 USD |
1,878,572.4897 AUD |
0.6501 USD |
0.6473 USD |
0.6511 USD |
0.6479 USD |
| 2025-08-24 |
0.6531 USD |
1,662,557.6973 AUD |
0.6513 USD |
0.6490 USD |
0.6589 USD |
0.6503 USD |
| 2025-08-23 |
0.6518 USD |
1,121,084.7861 AUD |
0.6506 USD |
0.6501 USD |
0.6543 USD |
0.6520 USD |
| 2025-08-22 |
0.6442 USD |
2,662,851.8054 AUD |
0.6420 USD |
0.6413 USD |
0.6501 USD |
0.6501 USD |
| 2025-08-21 |
0.6425 USD |
333,157.8244 AUD |
0.6432 USD |
0.6418 USD |
0.6436 USD |
0.6423 USD |
| 2025-08-20 |
0.6438 USD |
485,784.0035 AUD |
0.6445 USD |
0.6422 USD |
0.6453 USD |
0.6431 USD |
| 2025-08-19 |
0.6471 USD |
1,028,429.5587 AUD |
0.6493 USD |
0.6437 USD |
0.6501 USD |
0.6457 USD |
| 2025-08-18 |
0.6512 USD |
3,213,180.5435 AUD |
0.6506 USD |
0.6481 USD |
0.6528 USD |
0.6490 USD |
| 2025-08-17 |
0.6504 USD |
390,061.4364 AUD |
0.6496 USD |
0.6495 USD |
0.6514 USD |
0.6511 USD |
| 2025-08-16 |
0.6502 USD |
943,591.4934 AUD |
0.6504 USD |
0.6495 USD |
0.6511 USD |
0.6497 USD |
| 2025-08-15 |
0.6510 USD |
1,231,044.0016 AUD |
0.6504 USD |
0.6490 USD |
0.6546 USD |
0.6514 USD |
| 2025-08-14 |
0.6559 USD |
2,688,424.6170 AUD |
0.6559 USD |
0.6526 USD |
0.6598 USD |
0.6532 USD |
| 2025-08-13 |
0.6553 USD |
4,091,635.0714 AUD |
0.6537 USD |
0.6522 USD |
0.6586 USD |
0.6564 USD |
| 2025-08-12 |
0.6510 USD |
2,683,211.4260 AUD |
0.6513 USD |
0.6479 USD |
0.6540 USD |
0.6536 USD |
| 2025-08-11 |
0.6529 USD |
5,359,743.1483 AUD |
0.6524 USD |
0.6499 USD |
0.6547 USD |
0.6511 USD |
| 2025-08-10 |
0.6551 USD |
632,782.2293 AUD |
0.6544 USD |
0.6539 USD |
0.6574 USD |
0.6559 USD |
| 2025-08-09 |
0.6540 USD |
1,204,305.2760 AUD |
0.6530 USD |
0.6521 USD |
0.6553 USD |
0.6548 USD |
| 2025-08-08 |
0.6525 USD |
6,444,803.2260 AUD |
0.6524 USD |
0.6518 USD |
0.6541 USD |
0.6528 USD |
| 2025-08-07 |
0.6514 USD |
1,725,363.9038 AUD |
0.6497 USD |
0.6491 USD |
0.6537 USD |
0.6499 USD |
| 2025-08-06 |
0.6490 USD |
2,332,349.5720 AUD |
0.6477 USD |
0.6459 USD |
0.6511 USD |
0.6502 USD |
| 2025-08-05 |
0.6462 USD |
2,055,215.1255 AUD |
0.6474 USD |
0.6446 USD |
0.6483 USD |
0.6460 USD |
| 2025-08-04 |
0.6470 USD |
2,829,686.7738 AUD |
0.6452 USD |
0.6441 USD |
0.6486 USD |
0.6466 USD |
| 2025-08-03 |
0.6447 USD |
692,562.2431 AUD |
0.6451 USD |
0.6438 USD |
0.6460 USD |
0.6449 USD |
| 2025-08-02 |
0.6457 USD |
530,750.7959 AUD |
0.6461 USD |
0.6443 USD |
0.6466 USD |
0.6446 USD |
| 2025-08-01 |
0.6439 USD |
1,926,786.8664 AUD |
0.6429 USD |
0.6417 USD |
0.6490 USD |
0.6465 USD |
| 2025-07-31 |
0.6450 USD |
1,747,149.0948 AUD |
0.6446 USD |
0.6436 USD |
0.6480 USD |
0.6439 USD |
| 2025-07-30 |
0.6479 USD |
2,636,554.6434 AUD |
0.6511 USD |
0.6426 USD |
0.6529 USD |
0.6430 USD |
| 2025-07-29 |
0.6512 USD |
1,466,858.6801 AUD |
0.6517 USD |
0.6495 USD |
0.6533 USD |
0.6514 USD |
| 2025-07-28 |
0.6541 USD |
2,912,435.2538 AUD |
0.6576 USD |
0.6513 USD |
0.6579 USD |
0.6521 USD |
| 2025-07-27 |
0.6564 USD |
757,667.8652 AUD |
0.6563 USD |
0.6557 USD |
0.6577 USD |
0.6567 USD |