Australia markets closed

Cardano AUD (ADA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.541776-0.009859 (-1.79%)
As of 06:19AM UTC. Market open.
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Mar 20230.5407200.5455140.5393210.5417760.541776431,974,816
24 Mar 20230.5383740.5719530.5281030.5568490.556849651,115,253
23 Mar 20230.5558060.5779140.5255090.5384300.5384301,183,645,886
22 Mar 20230.4952180.5761960.4962180.5558700.5558701,027,108,895
21 Mar 20230.5153350.5162030.4947510.4951810.495181479,587,362
20 Mar 20230.4999510.5236290.4999510.5154090.515409400,705,479
19 Mar 20230.5185430.5275130.4988710.4999420.499942543,638,043
18 Mar 20230.4883480.5185270.4844520.5185270.518527611,003,837
17 Mar 20230.4907670.4955260.4828260.4883170.488317513,461,128
16 Mar 20230.5150930.5203570.4817530.4905700.490570890,591,934
15 Mar 20230.5177260.5522340.5077040.5149640.514964889,615,570
14 Mar 20230.4999280.5256460.4962720.5177330.517733980,945,756
13 Mar 20230.4668370.4998320.4624150.4998320.499832566,563,753
12 Mar 20230.4794490.4907920.4626280.4668490.466849675,199,695
11 Mar 20230.4700890.4830980.4531530.4794620.479462714,431,863
10 Mar 20230.4818090.4851440.4601680.4699820.469982674,191,845
09 Mar 20230.4818090.4851440.4601530.4699820.469982674,191,845
08 Mar 20230.5015520.5045360.4790500.4817620.481762445,330,792
07 Mar 20230.4914690.4970020.4884810.5015720.501572412,990,849
06 Mar 20230.4991030.5009060.4907910.4914100.491410335,432,163
05 Mar 20230.4971450.5060340.4954180.4991060.499106254,422,629
04 Mar 20230.5064330.5087410.4901150.4971600.497160255,680,879
03 Mar 20230.5203180.5209500.4857280.5064080.506408585,207,524
02 Mar 20230.5331100.5340100.5153970.5202440.520244363,959,656
01 Mar 20230.5237790.5385430.5231550.5330870.533087339,743,303
28 Feb 20230.5413850.5454060.5195890.5236710.523671356,880,866
27 Feb 20230.5479170.5488550.5325200.5414030.541403345,306,282
26 Feb 20230.5388720.5492100.5330530.5479660.547966308,434,253
25 Feb 20230.5439250.5461350.5262160.5388320.538832419,159,399
24 Feb 20230.5625330.5645200.5349470.5438880.543888589,787,580
23 Feb 20230.5709890.5773720.5612500.5626040.562604428,073,251
22 Feb 20230.5717770.5722370.5551980.5709810.570981563,369,541
21 Feb 20230.5848610.5874050.5659250.5717480.571748564,855,832
20 Feb 20230.5825370.5929760.5700650.5848020.584802543,644,438
19 Feb 20230.5906470.5983840.5811770.5824740.582474504,673,223
18 Feb 20230.5871910.6046620.5792610.5906830.590683457,361,505
17 Feb 20230.5651950.5945390.5639960.5872120.587212586,635,787
16 Feb 20230.6052910.6071010.5647730.5652520.565252805,789,031
15 Feb 20230.5531180.6053690.5542820.6053690.605369692,535,924
14 Feb 20230.5159840.5615610.5102070.5530670.553067681,858,572
13 Feb 20230.5269540.5291020.4979020.5160650.516065529,274,285
12 Feb 20230.5340170.5400870.5217140.5269610.526961349,038,392
11 Feb 20230.5191910.5350320.5179230.5340690.534069324,095,493
10 Feb 20230.5223840.5284820.5141150.5191600.519160517,822,504
09 Feb 20230.5687750.5703710.5173940.5224800.522480701,069,814
08 Feb 20230.5732020.5773240.5587930.5687160.568716515,113,117
07 Feb 20230.5551810.5737400.5549180.5731980.573198533,676,169
06 Feb 20230.5672850.5822250.5541600.5551200.555120498,297,340
05 Feb 20230.5773930.5802200.5558870.5672780.567278492,284,626
04 Feb 20230.5838140.5853430.5752940.5773890.577389382,634,750
03 Feb 20230.5619410.5839480.5691660.5839630.583963547,516,002
02 Feb 20230.5557030.5828260.5590980.5620220.562022780,088,156
01 Feb 20230.5543720.5614480.5268770.5557780.555778683,230,496
31 Jan 20230.5278350.5631010.5253600.5544610.554461661,005,474
30 Jan 20230.5580850.5591730.5222390.5277850.527785565,247,969
29 Jan 20230.5346750.5609320.5289210.5575790.557579462,056,547
28 Jan 20230.5438940.5554000.5310130.5346810.534681495,416,767
27 Jan 20230.5342550.5443100.5202750.5438740.543874504,733,672
26 Jan 20230.5253120.5441200.5231010.5342600.534260676,320,899
25 Jan 20230.5096330.5328650.4918240.5254860.525486557,869,531
24 Jan 20230.5340680.5436220.5092450.5095650.509565542,539,340
23 Jan 20230.5392230.5474560.5312630.5342300.534230749,115,358
22 Jan 20230.5300790.5536080.5228560.5392270.539227865,552,116
21 Jan 20230.5236880.5450060.5158990.5300690.530069875,100,485
20 Jan 20230.4905190.5239300.4829320.5236840.523684524,793,522
19 Jan 20230.4706880.4951500.4705500.4905950.490595364,686,174
18 Jan 20230.4948090.5025590.4706790.4706800.470680665,307,376
17 Jan 20230.5025400.5109860.4947710.4947950.494795423,938,149
16 Jan 20230.5025850.5184960.4894760.5024720.502472572,483,797
15 Jan 20230.5051140.5059330.4870010.5025140.502514513,583,628
14 Jan 20230.4951860.5285550.4914120.5050170.5050171,070,228,994
13 Jan 20230.4732730.5006560.4664990.4952310.495231523,637,449
12 Jan 20230.4740010.4784360.4573760.4732790.473279713,801,475
11 Jan 20230.4678490.4686050.4475150.4671430.467143468,929,306
10 Jan 20230.4589050.4708620.4483990.4678400.467840602,715,997
09 Jan 20230.4283810.4938020.4283810.4589400.4589401,385,314,293
08 Jan 20230.4026050.4280960.3996340.4280960.428096567,222,645
07 Jan 20230.4049760.4069430.3964110.4027170.402717241,957,135
06 Jan 20230.3984850.4059860.3981090.4049580.404958474,467,032
05 Jan 20230.3919990.4002550.3870370.3985030.398503259,907,914
04 Jan 20230.3758790.3931990.3741730.3919830.391983424,591,081
03 Jan 20230.3728100.3772810.3722270.3758790.375879228,319,720
02 Jan 20230.3662640.3757000.3629760.3728520.372852234,039,990
01 Jan 20230.3621060.3662540.3589170.3662540.366254166,241,330
31 Dec 20220.3608770.3698530.3591910.3621820.362182211,788,477
30 Dec 20220.3608190.3609750.3549130.3608480.360848235,050,828
29 Dec 20220.3681390.3682590.3559930.3608400.360840316,922,528
28 Dec 20220.3869730.3874120.3679830.3681360.368136310,655,625
27 Dec 20220.3933940.3943090.3821330.3869530.386953244,223,440
26 Dec 20220.3865570.3933950.3855270.3933800.393380224,705,603
25 Dec 20220.3859710.3867650.3807680.3865230.386523176,271,233
24 Dec 20220.3860540.3874870.3829840.3859660.385966134,920,089
23 Dec 20220.3842550.3923250.3830180.3860570.386057266,230,184
22 Dec 20220.3771380.3851140.3713610.3842290.384229261,058,611
21 Dec 20220.3872430.3877910.3741330.3771310.377131304,621,951
20 Dec 20220.3772380.3913250.3766340.3872610.387261279,640,678
19 Dec 20220.3982910.4012590.3748890.3772130.377213335,691,514
18 Dec 20220.3975660.4031650.3932050.3982730.398273267,586,428
17 Dec 20220.3931850.3980460.3875980.3975280.397528501,209,916
16 Dec 20220.4476860.4495840.3898520.3932540.393254618,630,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...