Market AUD / USD
Identifier on Kraken: AUDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
0.7456 USD |
942,215.3911 AUD |
0.7406 USD |
0.7282 USD |
0.7461 USD |
0.7282 USD |
| 2020-12-02 |
0.7360 USD |
41,538.3952 AUD |
0.7358 USD |
0.7230 USD |
0.7410 USD |
0.7410 USD |
| 2020-12-01 |
0.7310 USD |
78,554.1039 AUD |
0.7337 USD |
0.6792 USD |
0.7366 USD |
0.7359 USD |
| 2020-11-30 |
0.7336 USD |
67,463.4969 AUD |
0.7355 USD |
0.7288 USD |
0.7413 USD |
0.7356 USD |
| 2020-11-29 |
0.7329 USD |
29,598.1029 AUD |
0.7358 USD |
0.7225 USD |
0.7362 USD |
0.7347 USD |
| 2020-11-28 |
0.7365 USD |
37,543.5775 AUD |
0.7345 USD |
0.7204 USD |
0.7390 USD |
0.7336 USD |
| 2020-11-27 |
0.7339 USD |
23,943.4416 AUD |
0.7296 USD |
0.7267 USD |
0.7370 USD |
0.7368 USD |
| 2020-11-26 |
0.7323 USD |
166,808.7066 AUD |
0.7347 USD |
0.7136 USD |
0.7370 USD |
0.7322 USD |
| 2020-11-25 |
0.7328 USD |
116,642.3032 AUD |
0.7336 USD |
0.7230 USD |
0.7398 USD |
0.7398 USD |
| 2020-11-24 |
0.7318 USD |
106,521.6877 AUD |
0.7298 USD |
0.7230 USD |
0.7360 USD |
0.7322 USD |
| 2020-11-23 |
0.7288 USD |
13,106.9884 AUD |
0.7311 USD |
0.7228 USD |
0.7325 USD |
0.7268 USD |
| 2020-11-22 |
0.7209 USD |
25,831.5340 AUD |
0.7290 USD |
0.7092 USD |
0.7322 USD |
0.7298 USD |
| 2020-11-21 |
0.7268 USD |
10,633.5785 AUD |
0.7288 USD |
0.7213 USD |
0.7325 USD |
0.7281 USD |
| 2020-11-20 |
0.7286 USD |
23,788.6332 AUD |
0.7239 USD |
0.7053 USD |
0.7309 USD |
0.7307 USD |
| 2020-11-19 |
0.7198 USD |
22,199.3372 AUD |
0.7273 USD |
0.7100 USD |
0.7287 USD |
0.7241 USD |
| 2020-11-18 |
0.7280 USD |
26,336.0465 AUD |
0.7274 USD |
0.7175 USD |
0.7325 USD |
0.7272 USD |
| 2020-11-17 |
0.7249 USD |
20,111.7528 AUD |
0.7319 USD |
0.7066 USD |
0.7325 USD |
0.7285 USD |
| 2020-11-16 |
0.7268 USD |
11,009.9880 AUD |
0.7252 USD |
0.6938 USD |
0.7315 USD |
0.7307 USD |
| 2020-11-15 |
0.7229 USD |
6,174.8605 AUD |
0.7232 USD |
0.7104 USD |
0.7254 USD |
0.7254 USD |
| 2020-11-14 |
0.7219 USD |
8,788.3525 AUD |
0.7223 USD |
0.7208 USD |
0.7239 USD |
0.7211 USD |
| 2020-11-13 |
0.7269 USD |
13,047.3981 AUD |
0.7220 USD |
0.7192 USD |
0.7325 USD |
0.7243 USD |
| 2020-11-12 |
0.7217 USD |
28,184.5258 AUD |
0.7205 USD |
0.7001 USD |
0.7271 USD |
0.7200 USD |
| 2020-11-11 |
0.7257 USD |
8,902.7479 AUD |
0.7277 USD |
0.7170 USD |
0.7297 USD |
0.7259 USD |
| 2020-11-10 |
0.7300 USD |
9,411.1681 AUD |
0.7250 USD |
0.7154 USD |
0.7325 USD |
0.7302 USD |
| 2020-11-09 |
0.7268 USD |
17,435.4368 AUD |
0.7273 USD |
0.7201 USD |
0.7316 USD |
0.7280 USD |
| 2020-11-08 |
0.7235 USD |
50,082.1645 AUD |
0.7232 USD |
0.7144 USD |
0.7253 USD |
0.7253 USD |
| 2020-11-07 |
0.7339 USD |
11,055.0970 AUD |
0.7247 USD |
0.7181 USD |
0.7790 USD |
0.7244 USD |
| 2020-11-06 |
0.7235 USD |
9,208.1941 AUD |
0.7257 USD |
0.7200 USD |
0.7269 USD |
0.7242 USD |
| 2020-11-05 |
0.7162 USD |
26,656.5518 AUD |
0.7165 USD |
0.6380 USD |
0.7235 USD |
0.7234 USD |
| 2020-11-04 |
0.7117 USD |
15,695.9246 AUD |
0.7180 USD |
0.6710 USD |
0.7184 USD |
0.7150 USD |
| 2020-11-03 |
0.7095 USD |
72,177.3399 AUD |
0.7022 USD |
0.6879 USD |
0.7178 USD |
0.7178 USD |
| 2020-11-02 |
0.6971 USD |
9,467.9443 AUD |
0.6986 USD |
0.6540 USD |
0.7013 USD |
0.6993 USD |
| 2020-11-01 |
0.6983 USD |
1,840.3734 AUD |
0.6984 USD |
0.6970 USD |
0.6988 USD |
0.6970 USD |
| 2020-10-31 |
0.6981 USD |
15,296.7709 AUD |
0.6963 USD |
0.6953 USD |
0.7004 USD |
0.6982 USD |
| 2020-10-30 |
0.6990 USD |
122,243.0217 AUD |
0.7022 USD |
0.6767 USD |
0.7022 USD |
0.6974 USD |
| 2020-10-29 |
0.7009 USD |
7,086.3920 AUD |
0.7028 USD |
0.6862 USD |
0.7047 USD |
0.6996 USD |
| 2020-10-28 |
0.7088 USD |
15,599.6045 AUD |
0.7097 USD |
0.6976 USD |
0.7149 USD |
0.6995 USD |
| 2020-10-27 |
0.7112 USD |
6,860.6072 AUD |
0.7079 USD |
0.7078 USD |
0.7158 USD |
0.7087 USD |
| 2020-10-26 |
0.7084 USD |
9,556.2141 AUD |
0.7103 USD |
0.7027 USD |
0.7124 USD |
0.7080 USD |
| 2020-10-25 |
0.7013 USD |
18,980.7834 AUD |
0.7100 USD |
0.6511 USD |
0.7134 USD |
0.7080 USD |
| 2020-10-24 |
0.7086 USD |
2,056.6161 AUD |
0.7106 USD |
0.7004 USD |
0.7131 USD |
0.7115 USD |
| 2020-10-23 |
0.7084 USD |
15,796.7194 AUD |
0.7101 USD |
0.6500 USD |
0.7140 USD |
0.7115 USD |
| 2020-10-22 |
0.7101 USD |
11,719.0523 AUD |
0.7088 USD |
0.7060 USD |
0.7133 USD |
0.7094 USD |
| 2020-10-21 |
0.7082 USD |
18,481.9549 AUD |
0.6963 USD |
0.6963 USD |
0.7129 USD |
0.7093 USD |
| 2020-10-20 |
0.7008 USD |
2,079.6783 AUD |
0.7015 USD |
0.6935 USD |
0.7031 USD |
0.6935 USD |
| 2020-10-19 |
0.7064 USD |
2,130.0421 AUD |
0.7040 USD |
0.7020 USD |
0.7077 USD |
0.7020 USD |
| 2020-10-18 |
0.7050 USD |
122,416.8687 AUD |
0.7036 USD |
0.6967 USD |
0.7066 USD |
0.7066 USD |
| 2020-10-17 |
0.7048 USD |
3,144.5812 AUD |
0.7048 USD |
0.6947 USD |
0.7055 USD |
0.6947 USD |
| 2020-10-16 |
0.7049 USD |
3,596.7245 AUD |
0.7039 USD |
0.6936 USD |
0.7086 USD |
0.7063 USD |
| 2020-10-15 |
0.7063 USD |
3,869.9813 AUD |
0.7096 USD |
0.6822 USD |
0.7157 USD |
0.7082 USD |