Australia markets close in 6 hours 5 minutes

Cardano AUD (ADA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.0220+0.0785 (+4.04%)
As of 11:06PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20211.95992.03651.79082.02202.02203,697,164,544
05 Dec 20212.02892.05171.84191.96381.96384,324,620,909
04 Dec 20212.22692.22721.72212.02902.02905,821,607,591
03 Dec 20212.42792.43972.19112.22422.22423,822,495,941
02 Dec 20212.17762.47722.13922.42032.42035,243,250,098
01 Dec 20212.17942.27162.15952.17762.17762,344,319,748
30 Nov 20212.24212.27942.18002.18232.18232,546,237,398
29 Nov 20212.23242.29522.19022.24272.24272,521,330,510
28 Nov 20212.17142.23862.01272.23012.23013,130,920,854
27 Nov 20212.15072.22632.15072.17062.17062,190,859,030
26 Nov 20212.33702.34942.10232.14582.14584,227,533,249
25 Nov 20212.31512.43302.25612.30202.30204,283,360,628
24 Nov 20212.42492.42542.21622.34172.34172,754,351,786
23 Nov 20212.46052.51732.41512.42392.42392,444,590,324
22 Nov 20212.54212.54422.43542.45812.45812,187,554,479
21 Nov 20212.65882.65882.53892.54412.54411,732,254,583
20 Nov 20212.57832.70452.57282.65732.65732,257,549,420
19 Nov 20212.45602.61082.41592.57852.57852,624,287,644
18 Nov 20212.58142.62632.35152.45752.45753,451,773,480
17 Nov 20212.57192.59382.48132.58042.58043,948,199,761
16 Nov 20212.75162.75162.43462.57122.57124,657,901,725
15 Nov 20212.78402.84362.74272.74402.74401,921,137,134
14 Nov 20212.79862.82312.74402.78352.78352,083,271,668
13 Nov 20212.79062.83602.75982.80002.80002,758,289,256
12 Nov 20212.85602.88932.72282.79002.79003,843,328,934
11 Nov 20212.86602.95272.81992.86052.86054,934,588,971
10 Nov 20213.07623.20302.65402.86602.86608,776,750,129
09 Nov 20212.86753.20732.84413.08243.08249,974,105,412
08 Nov 20212.73412.88112.72122.86522.86524,258,291,864
07 Nov 20212.71402.75342.67502.73402.73402,531,185,582
06 Nov 20212.68472.75862.63262.71352.71352,546,392,992
05 Nov 20212.67902.73432.65582.68592.68593,076,216,368
04 Nov 20212.76422.81542.64572.67922.67924,455,992,495
03 Nov 20212.65122.88212.62562.76312.76316,323,160,205
02 Nov 20212.59282.68482.57162.65112.65113,308,203,083
01 Nov 20212.61372.68462.55562.59312.59313,523,056,337
31 Oct 20212.60192.69022.55822.61382.61383,253,777,104
30 Oct 20212.67682.68322.57062.60392.60393,078,214,291
29 Oct 20212.63902.71312.62802.67682.67683,837,141,183
28 Oct 20212.54972.73512.54972.64012.64015,968,437,340
27 Oct 20212.84582.86332.44152.55102.55106,744,582,883
26 Oct 20212.86172.92872.83692.84702.84703,731,252,575
25 Oct 20212.83832.90432.83252.86192.86193,200,912,951
24 Oct 20212.90322.90702.80752.84312.84312,930,782,561
23 Oct 20212.88822.91332.85972.90322.90322,835,033,432
22 Oct 20212.86402.94512.85972.88572.88573,731,920,809
21 Oct 20212.91363.06432.85992.86282.86285,315,381,222
20 Oct 20212.82462.93752.79612.90872.90874,023,380,378
19 Oct 20212.87032.89482.80532.82682.82684,108,570,360
18 Oct 20212.90642.93132.85672.87042.87043,499,013,050
17 Oct 20212.93582.94942.82742.90522.90522,754,141,977
16 Oct 20212.98693.03042.92792.93592.93593,255,905,257
15 Oct 20212.93103.01962.88292.98572.98574,610,629,762
14 Oct 20212.96212.99832.91062.92752.92752,929,421,848
13 Oct 20212.89002.97582.84362.96452.96454,182,738,139
12 Oct 20212.95792.95862.82052.88982.88984,728,821,341
11 Oct 20213.00493.06402.88872.95772.95773,247,306,404
10 Oct 20213.10163.11382.97503.01223.01222,792,160,549
09 Oct 20213.05723.14293.03953.10073.10072,671,773,415
08 Oct 20213.11343.16513.04243.06083.06082,705,538,776
07 Oct 20213.03483.25222.95493.11213.11214,462,791,886
06 Oct 20213.06373.09522.92733.03773.03773,734,149,755
05 Oct 20213.00323.09632.99123.06373.06372,867,478,152
04 Oct 20213.09573.09522.96893.00333.00333,085,269,591
03 Oct 20213.09693.17963.06193.09713.09713,205,513,868
02 Oct 20213.10413.19483.02273.09993.09994,007,983,685
01 Oct 20212.92743.13092.90323.10903.10904,455,139,114
30 Sept 20212.87882.95222.85882.92502.92503,626,531,741
29 Sept 20212.81482.96232.81952.87762.87763,997,277,376
28 Sept 20212.92992.97362.80882.81502.81504,269,666,655
27 Sept 20213.04473.11742.93092.93362.93364,106,844,046
26 Sept 20213.17083.17082.96573.03983.03985,702,503,517
25 Sept 20213.13903.38513.08643.16953.16958,374,432,933
24 Sept 20213.19163.21052.86463.14163.14168,351,336,085
23 Sept 20213.12463.21203.00243.19423.19424,746,320,881
22 Sept 20212.74513.13352.72523.13353.13356,743,078,021
21 Sept 20212.86493.06612.65982.74892.74898,388,377,558
20 Sept 20213.14373.15182.75072.84312.84318,176,735,967
19 Sept 20213.26173.28533.11943.14213.14213,062,931,181
18 Sept 20213.23073.35233.18413.26173.26172,916,007,621
17 Sept 20213.31673.34263.20223.22933.22933,370,263,539
16 Sept 20213.41153.43263.26813.32023.32024,557,413,650
15 Sept 20213.27643.51893.22693.40843.40845,703,126,653
14 Sept 20213.26273.31473.17363.27413.27415,377,484,784
13 Sept 20213.50663.51793.14613.25933.25938,436,608,300
12 Sept 20213.59073.78343.41053.50513.505111,012,551,139
11 Sept 20213.24253.80113.22933.58073.580711,787,143,620
10 Sept 20213.41703.51033.12583.24353.24358,333,962,936
09 Sept 20213.26933.55383.24543.41703.41708,186,083,860
08 Sept 20213.39393.46853.00723.36213.362110,911,809,367
07 Sept 20213.80943.85642.76413.38793.387915,840,268,392
06 Sept 20213.91173.93293.76943.80823.80826,220,546,257
05 Sept 20213.79743.96553.79063.91073.91075,722,364,451
04 Sept 20213.97843.97843.76893.79923.79926,271,119,158
03 Sept 20214.00044.07103.92973.98093.98097,033,769,389
02 Sept 20213.89594.19973.85794.00604.00609,970,890,331
01 Sept 20213.78513.93543.72913.89733.89736,316,371,285
31 Aug 20213.75533.92733.71183.78863.78866,949,986,297
30 Aug 20213.89693.94563.73593.74913.74917,161,968,787
29 Aug 20213.89694.01483.73333.90403.90407,232,166,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...