Australia markets close in 2 hours 49 minutes

ABBC Coin AUD (ABBC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.019032+0.000185 (+0.98%)
As of 03:21AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0190450.0191300.0189130.0190320.0190322,497,161
02 May 20240.0197150.0207430.0177820.0186040.0186041,886,466
01 May 20240.0221890.0226130.0182890.0197220.0197221,931,783
30 Apr 20240.0222740.0224780.0200390.0221920.0221922,286,559
29 Apr 20240.0229410.0230950.0212630.0222760.0222762,356,438
28 Apr 20240.0235260.0240430.0215620.0229400.0229402,642,336
27 Apr 20240.0246980.0247390.0232000.0235250.0235252,420,338
26 Apr 20240.0256630.0263130.0235440.0246980.0246982,592,020
25 Apr 20240.0277950.0281060.0255290.0256630.0256633,035,286
24 Apr 20240.0292990.0297050.0275100.0277940.0277943,045,006
23 Apr 20240.0300990.0305610.0288930.0292990.0292992,711,211
22 Apr 20240.0303120.0308500.0300210.0300990.0300993,585,579
21 Apr 20240.0304790.0308720.0297090.0303120.0303123,321,520
20 Apr 20240.0308200.0314440.0300970.0304790.0304793,632,407
19 Apr 20240.0309240.0323230.0302950.0308200.0308203,715,235
18 Apr 20240.0302800.0316870.0299800.0309240.0309242,338,382
17 Apr 20240.0327000.0327130.0291360.0302770.0302772,244,015
16 Apr 20240.0316260.0344960.0313830.0327000.0327002,802,300
15 Apr 20240.0284310.0336030.0283010.0316260.0316263,218,164
14 Apr 20240.0315900.0336330.0282300.0284310.0284313,536,975
13 Apr 20240.0343660.0357270.0315690.0315790.0315793,719,257
12 Apr 20240.0363130.0365530.0342160.0343640.0343642,684,229
11 Apr 20240.0343930.0368870.0342830.0363130.0363132,783,721
10 Apr 20240.0377590.0378570.0341800.0343930.0343933,628,705
09 Apr 20240.0389820.0391900.0375990.0377590.0377594,196,315
08 Apr 20240.0409650.0419430.0383040.0389840.0389844,451,734
07 Apr 20240.0353530.0409640.0352770.0409640.0409644,437,443
06 Apr 20240.0335190.0386500.0330770.0353500.0353504,048,634
05 Apr 20240.0382200.0381980.0322820.0335160.0335164,430,477
04 Apr 20240.0383400.0395780.0373890.0382200.0382203,600,212
03 Apr 20240.0419180.0422420.0379480.0383400.0383403,447,054
02 Apr 20240.0406050.0440590.0404660.0418370.0418373,522,802
01 Apr 20240.0423090.0424740.0392130.0406050.0406053,536,857
31 Mar 20240.0428440.0429070.0420340.0423090.0423094,357,668
30 Mar 20240.0437340.0439130.0423440.0428410.0428414,307,158
29 Mar 20240.0452300.0457970.0432920.0437250.0437253,473,452
28 Mar 20240.0467760.0476860.0448950.0452360.0452363,759,895
27 Mar 20240.0488250.0488250.0461440.0467770.0467775,228,940
26 Mar 20240.0488560.0502340.0482320.0488240.0488245,499,595
25 Mar 20240.0495440.0495440.0477590.0488550.0488555,467,338
24 Mar 20240.0478690.0496250.0478610.0495440.0495445,253,093
23 Mar 20240.0465890.0492080.0465890.0478660.0478665,196,670
22 Mar 20240.0460510.0502790.0451410.0465880.0465884,443,191
21 Mar 20240.0464360.0492450.0457590.0460480.0460483,966,923
20 Mar 20240.0451830.0489710.0448010.0464360.0464364,822,447
19 Mar 20240.0460640.0475570.0450320.0452700.0452704,773,246
18 Mar 20240.0457620.0466100.0447300.0460590.0460594,592,331
17 Mar 20240.0486390.0488370.0457230.0457580.0457585,197,906
16 Mar 20240.0484680.0490140.0463230.0486330.0486334,741,918
15 Mar 20240.0486900.0491980.0483170.0484690.0484695,125,944
14 Mar 20240.0496440.0502360.0483810.0486620.0486624,877,296
13 Mar 20240.0485640.0519320.0485600.0496440.0496444,805,010
12 Mar 20240.0480560.0491500.0473420.0485630.0485634,580,379
11 Mar 20240.0483190.0490520.0479430.0480560.0480564,928,170
10 Mar 20240.0486270.0491020.0479530.0483190.0483194,444,190
09 Mar 20240.0493870.0496970.0483500.0486270.0486274,041,749
08 Mar 20240.0487400.0510340.0483660.0493870.0493873,761,279
07 Mar 20240.0484070.0504280.0483750.0487390.0487393,067,793
06 Mar 20240.0529320.0545960.0471250.0483960.0483963,674,634
05 Mar 20240.0539720.0548270.0513290.0529160.0529164,631,167
04 Mar 20240.0522140.0554660.0513220.0539750.0539754,461,405
03 Mar 20240.0491690.0523350.0486500.0522300.0522304,485,356
02 Mar 20240.0484560.0492420.0484180.0491670.0491673,677,203
01 Mar 20240.0480170.0498560.0479630.0484600.0484602,959,624
29 Feb 20240.0496590.0501350.0461440.0480250.0480252,766,531
28 Feb 20240.0500550.0510900.0494430.0496590.0496593,910,014
27 Feb 20240.0495920.0500560.0482790.0500520.0500523,565,155
26 Feb 20240.0496920.0498040.0490100.0495920.0495924,118,726
25 Feb 20240.0493880.0496950.0491030.0496890.0496893,635,829
24 Feb 20240.0503820.0505240.0487780.0493780.0493783,815,381
23 Feb 20240.0499910.0514730.0493240.0503810.05038110,193,913
22 Feb 20240.0527210.0529210.0492840.0499910.04999110,028,314
21 Feb 20240.0567730.0571450.0522000.0527170.05271711,007,244
20 Feb 20240.0526080.0571810.0517150.0567730.05677310,807,055
19 Feb 20240.0522710.0527080.0510290.0526080.0526089,937,849
18 Feb 20240.0514750.0526880.0498090.0522730.0522738,432,134
17 Feb 20240.0498210.0519580.0482660.0514850.0514859,195,067
16 Feb 20240.0504200.0519400.0492440.0498190.0498198,744,582
15 Feb 20240.0525260.0530180.0497910.0504190.0504198,775,994
14 Feb 20240.0521810.0537510.0509270.0525260.0525269,343,691
13 Feb 20240.0504850.0541780.0500430.0521830.05218310,343,429
12 Feb 20240.0499380.0507380.0493150.0504820.0504828,627,765
11 Feb 20240.0490630.0502140.0484500.0499370.0499379,192,820
10 Feb 20240.0497010.0511770.0490630.0490630.0490638,786,791
09 Feb 20240.0508450.0523540.0494080.0497000.0497009,208,011
08 Feb 20240.0482960.0509160.0481130.0508460.0508467,729,423
07 Feb 20240.0500470.0507030.0482730.0482960.0482967,312,953
06 Feb 20240.0539170.0541940.0491900.0500470.0500479,129,640
05 Feb 20240.0542780.0547210.0535850.0539190.0539198,581,374
04 Feb 20240.0549700.0555400.0537230.0542790.0542798,748,717
03 Feb 20240.0554580.0559640.0539060.0549680.0549688,693,585
02 Feb 20240.0567590.0568930.0547090.0554480.0554488,392,526
01 Feb 20240.0589620.0601660.0560530.0567600.0567609,863,427
31 Jan 20240.0581360.0593740.0568180.0589620.05896210,014,996
30 Jan 20240.0575580.0601610.0571110.0581360.0581369,764,063
29 Jan 20240.0576550.0590700.0568130.0575580.0575589,064,709
28 Jan 20240.0604590.0604820.0560910.0576580.0576589,018,027
27 Jan 20240.0599310.0617910.0591810.0604580.0604589,818,260
26 Jan 20240.0630240.0715360.0585040.0599250.0599259,667,968
25 Jan 20240.0568510.0639520.0555590.0630240.0630249,241,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...