Cardano AUD (ADA-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 01:55AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 0.734987 | 0.734932 | 0.731012 | 0.731583 | 0.731583 | 926,073,792 |
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | 0.768253 | 0.785209 | 0.718620 | 0.723369 | 0.723369 | 1,062,612,386 |
| 22 May 2022 | 0.750830 | 0.777150 | 0.743793 | 0.768443 | 0.768443 | 693,561,730 |
| 21 May 2022 | 0.735995 | 0.762263 | 0.726784 | 0.750787 | 0.750787 | 608,289,609 |
| 20 May 2022 | 0.757410 | 0.771861 | 0.716933 | 0.735998 | 0.735998 | 1,026,900,839 |
| 19 May 2022 | 0.726508 | 0.770211 | 0.711201 | 0.757348 | 0.757348 | 1,333,765,062 |
| 18 May 2022 | 0.822275 | 0.829754 | 0.726675 | 0.726675 | 0.726675 | 1,342,058,436 |
| 17 May 2022 | 0.798435 | 0.851803 | 0.792586 | 0.822304 | 0.822304 | 1,330,217,265 |
| 16 May 2022 | 0.860065 | 0.874406 | 0.790285 | 0.798464 | 0.798464 | 1,852,628,527 |
| 15 May 2022 | 0.777826 | 0.861243 | 0.744889 | 0.859965 | 0.859965 | 1,569,428,374 |
| 14 May 2022 | 0.762765 | 0.799224 | 0.708678 | 0.777785 | 0.777785 | 1,699,757,887 |
| 13 May 2022 | 0.689277 | 0.872245 | 0.683792 | 0.762671 | 0.762671 | 2,806,437,543 |
| 12 May 2022 | 0.740648 | 0.786520 | 0.590644 | 0.689755 | 0.689755 | 4,074,154,222 |
| 11 May 2022 | 0.906959 | 0.939215 | 0.698372 | 0.740361 | 0.740361 | 3,887,398,644 |
| 10 May 2022 | 0.877235 | 1.002183 | 0.851583 | 0.907235 | 0.907235 | 3,422,295,627 |
| 09 May 2022 | 1.049749 | 1.072376 | 0.877403 | 0.877403 | 0.877403 | 3,316,567,334 |
| 08 May 2022 | 1.076651 | 1.079217 | 1.030336 | 1.049825 | 1.049825 | 1,540,361,857 |
| 07 May 2022 | 1.106743 | 1.109235 | 1.060550 | 1.076409 | 1.076409 | 1,132,465,678 |
| 06 May 2022 | 1.111208 | 1.122440 | 1.082634 | 1.106752 | 1.106752 | 1,854,032,377 |
| 05 May 2022 | 1.237105 | 1.248105 | 1.098297 | 1.111332 | 1.111332 | 2,531,450,030 |
| 04 May 2022 | 1.085966 | 1.237906 | 1.083778 | 1.236942 | 1.236942 | 2,090,694,472 |
| 03 May 2022 | 1.108263 | 1.122195 | 1.073718 | 1.086019 | 1.086019 | 914,916,204 |
| 02 May 2022 | 1.119000 | 1.128021 | 1.089320 | 1.108402 | 1.108402 | 1,142,151,623 |
| 01 May 2022 | 1.070768 | 1.132155 | 1.060798 | 1.119093 | 1.119093 | 1,314,641,844 |
| 30 Apr 2022 | 1.139193 | 1.156163 | 1.050474 | 1.070711 | 1.070711 | 1,228,264,192 |
| 29 Apr 2022 | 1.187072 | 1.189632 | 1.123677 | 1.139175 | 1.139175 | 1,237,880,988 |
| 28 Apr 2022 | 1.180357 | 1.201017 | 1.170277 | 1.187100 | 1.187100 | 1,176,420,259 |
| 27 Apr 2022 | 1.158772 | 1.196242 | 1.153256 | 1.180328 | 1.180328 | 1,302,094,323 |
| 26 Apr 2022 | 1.252128 | 1.254142 | 1.150800 | 1.158919 | 1.158919 | 1,428,334,908 |
| 25 Apr 2022 | 1.225639 | 1.256078 | 1.154269 | 1.252293 | 1.252293 | 1,588,358,478 |
| 24 Apr 2022 | 1.225721 | 1.238935 | 1.216859 | 1.225600 | 1.225600 | 674,269,758 |
| 23 Apr 2022 | 1.253033 | 1.257769 | 1.221921 | 1.226030 | 1.226030 | 618,183,908 |
| 22 Apr 2022 | 1.236944 | 1.258829 | 1.232041 | 1.252990 | 1.252990 | 1,002,482,871 |
| 21 Apr 2022 | 1.259021 | 1.304053 | 1.216424 | 1.237133 | 1.237133 | 1,183,647,806 |
| 20 Apr 2022 | 1.289288 | 1.312292 | 1.253313 | 1.259115 | 1.259115 | 1,112,658,563 |
| 19 Apr 2022 | 1.273326 | 1.296356 | 1.257290 | 1.289298 | 1.289298 | 1,051,015,907 |
| 18 Apr 2022 | 1.241032 | 1.274628 | 1.191799 | 1.273282 | 1.273282 | 1,502,310,841 |
| 17 Apr 2022 | 1.288213 | 1.300360 | 1.237875 | 1.240973 | 1.240973 | 714,680,632 |
| 16 Apr 2022 | 1.291152 | 1.299776 | 1.271066 | 1.288361 | 1.288361 | 633,569,101 |
| 15 Apr 2022 | 1.258788 | 1.295482 | 1.258560 | 1.291170 | 1.291170 | 777,169,756 |
| 14 Apr 2022 | 1.307988 | 1.318367 | 1.247648 | 1.258631 | 1.258631 | 1,096,104,553 |
| 13 Apr 2022 | 1.281415 | 1.313177 | 1.265535 | 1.308159 | 1.308159 | 1,062,560,266 |
| 12 Apr 2022 | 1.241608 | 1.311440 | 1.241608 | 1.281446 | 1.281446 | 1,443,763,181 |
| 11 Apr 2022 | 1.384285 | 1.384285 | 1.241337 | 1.241407 | 1.241407 | 1,885,886,892 |
| 10 Apr 2022 | 1.400821 | 1.432794 | 1.381657 | 1.384573 | 1.384573 | 841,222,035 |
| 09 Apr 2022 | 1.375218 | 1.400905 | 1.372373 | 1.400825 | 1.400825 | 859,111,049 |
| 08 Apr 2022 | 1.459775 | 1.470332 | 1.369129 | 1.375772 | 1.375772 | 1,241,415,474 |
| 07 Apr 2022 | 1.403269 | 1.469328 | 1.392275 | 1.460126 | 1.460126 | 1,524,050,356 |
| 06 Apr 2022 | 1.543496 | 1.544060 | 1.402269 | 1.402791 | 1.402791 | 2,278,958,109 |
| 05 Apr 2022 | 1.608100 | 1.613136 | 1.538728 | 1.543508 | 1.543508 | 1,566,321,902 |
| 04 Apr 2022 | 1.584075 | 1.649414 | 1.555442 | 1.607989 | 1.607989 | 3,244,995,904 |
| 03 Apr 2022 | 1.543212 | 1.600049 | 1.530901 | 1.584265 | 1.584265 | 1,304,779,690 |
| 02 Apr 2022 | 1.553925 | 1.591792 | 1.536726 | 1.543344 | 1.543344 | 1,634,274,554 |
| 01 Apr 2022 | 1.524236 | 1.563191 | 1.481709 | 1.553900 | 1.553900 | 2,250,380,564 |
| 31 Mar 2022 | 1.586781 | 1.637524 | 1.517514 | 1.524101 | 1.524101 | 2,330,368,591 |
| 30 Mar 2022 | 1.584907 | 1.619272 | 1.554841 | 1.586895 | 1.586895 | 1,898,915,500 |
| 29 Mar 2022 | 1.559675 | 1.659624 | 1.559337 | 1.585082 | 1.585082 | 2,344,527,290 |
| 28 Mar 2022 | 1.572803 | 1.660350 | 1.548951 | 1.560873 | 1.560873 | 3,073,311,308 |
| 27 Mar 2022 | 1.531407 | 1.574178 | 1.474355 | 1.572556 | 1.572556 | 1,758,853,283 |
| 26 Mar 2022 | 1.461487 | 1.539690 | 1.440532 | 1.530860 | 1.530860 | 1,872,234,555 |
| 25 Mar 2022 | 1.504893 | 1.546513 | 1.431039 | 1.461317 | 1.461317 | 2,972,086,805 |
| 24 Mar 2022 | 1.476456 | 1.580919 | 1.449201 | 1.504604 | 1.504604 | 4,887,927,274 |
| 23 Mar 2022 | 1.308142 | 1.476826 | 1.285294 | 1.476826 | 1.476826 | 4,597,482,402 |
| 22 Mar 2022 | 1.239783 | 1.323658 | 1.230393 | 1.308514 | 1.308514 | 2,277,526,512 |
| 21 Mar 2022 | 1.183864 | 1.252951 | 1.169003 | 1.239639 | 1.239639 | 1,667,864,392 |
| 20 Mar 2022 | 1.213903 | 1.231790 | 1.165886 | 1.183717 | 1.183717 | 1,282,047,677 |
| 19 Mar 2022 | 1.149191 | 1.229525 | 1.147439 | 1.213603 | 1.213603 | 1,486,225,496 |
| 18 Mar 2022 | 1.133527 | 1.158486 | 1.115186 | 1.149406 | 1.149406 | 1,067,619,967 |
| 17 Mar 2022 | 1.150221 | 1.169572 | 1.124774 | 1.133699 | 1.133699 | 1,232,533,898 |
| 16 Mar 2022 | 1.112681 | 1.150386 | 1.103314 | 1.150239 | 1.150239 | 1,692,202,876 |
| 15 Mar 2022 | 1.116690 | 1.132710 | 1.094570 | 1.112656 | 1.112656 | 1,157,344,884 |
| 14 Mar 2022 | 1.083323 | 1.119985 | 1.072289 | 1.116796 | 1.116796 | 1,284,686,787 |
| 13 Mar 2022 | 1.084302 | 1.122958 | 1.073907 | 1.084122 | 1.084122 | 1,058,137,810 |
| 12 Mar 2022 | 1.083625 | 1.098339 | 1.082928 | 1.084449 | 1.084449 | 677,005,435 |
| 11 Mar 2022 | 1.094632 | 1.115763 | 1.078728 | 1.083696 | 1.083696 | 1,086,809,501 |
| 10 Mar 2022 | 1.160820 | 1.163862 | 1.077401 | 1.094650 | 1.094650 | 1,226,790,859 |
| 09 Mar 2022 | 1.102817 | 1.175734 | 1.100912 | 1.160735 | 1.160735 | 1,340,562,189 |
| 08 Mar 2022 | 1.087690 | 1.124734 | 1.089951 | 1.102494 | 1.102494 | 1,315,359,367 |
| 07 Mar 2022 | 1.114020 | 1.147247 | 1.069377 | 1.087970 | 1.087970 | 1,419,330,038 |
| 06 Mar 2022 | 1.174452 | 1.180977 | 1.114022 | 1.114038 | 1.114038 | 906,138,953 |
| 05 Mar 2022 | 1.143908 | 1.195143 | 1.119032 | 1.174429 | 1.174429 | 997,010,309 |
| 04 Mar 2022 | 1.230642 | 1.230992 | 1.127202 | 1.143520 | 1.143520 | 1,512,832,318 |
| 03 Mar 2022 | 1.287120 | 1.294508 | 1.212005 | 1.230460 | 1.230460 | 1,344,384,262 |
| 02 Mar 2022 | 1.325458 | 1.339426 | 1.272606 | 1.287038 | 1.287038 | 1,731,312,786 |
| 01 Mar 2022 | 1.322339 | 1.382892 | 1.300889 | 1.325350 | 1.325350 | 2,449,769,652 |
| 28 Feb 2022 | 1.193842 | 1.332425 | 1.176545 | 1.322259 | 1.322259 | 2,451,029,206 |
| 27 Feb 2022 | 1.227244 | 1.261647 | 1.172224 | 1.194489 | 1.194489 | 1,779,220,058 |
| 26 Feb 2022 | 1.242763 | 1.284697 | 1.223943 | 1.227423 | 1.227423 | 1,520,507,137 |
| 25 Feb 2022 | 1.192131 | 1.254589 | 1.152911 | 1.242807 | 1.242807 | 2,287,489,897 |
| 24 Feb 2022 | 1.201636 | 1.230652 | 1.048435 | 1.191926 | 1.191926 | 5,068,912,824 |
| 23 Feb 2022 | 1.230134 | 1.317402 | 1.202540 | 1.202540 | 1.202540 | 2,524,132,914 |
| 22 Feb 2022 | 1.194438 | 1.236708 | 1.140190 | 1.230173 | 1.230173 | 2,848,440,641 |
| 21 Feb 2022 | 1.300153 | 1.368574 | 1.193956 | 1.194586 | 1.194586 | 2,884,410,575 |
| 20 Feb 2022 | 1.390618 | 1.390618 | 1.286477 | 1.300780 | 1.300780 | 1,992,533,634 |
| 19 Feb 2022 | 1.389749 | 1.418811 | 1.362580 | 1.390721 | 1.390721 | 1,539,724,228 |
| 18 Feb 2022 | 1.419539 | 1.442418 | 1.379250 | 1.389899 | 1.389899 | 1,796,409,083 |
| 17 Feb 2022 | 1.507649 | 1.513728 | 1.408009 | 1.419082 | 1.419082 | 1,521,254,300 |
| 16 Feb 2022 | 1.549521 | 1.547649 | 1.491697 | 1.508571 | 1.508571 | 1,430,629,461 |
| 15 Feb 2022 | 1.472562 | 1.557382 | 1.472273 | 1.549458 | 1.549458 | 1,916,806,289 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
