Australia markets closed

Cardano AUD (ADA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.730489+0.027971 (+3.98%)
As of 05:41PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.7132590.7402550.6680640.7304890.730489892,303,360
18 Apr 20240.7151880.7240370.6722410.6900320.690032755,440,001
17 Apr 20240.7153260.7426420.6879620.7151850.715185808,126,386
16 Apr 20240.7242200.7630020.6863610.7153300.7153301,115,715,425
15 Apr 20240.6903670.7356260.6755080.7242200.7242201,484,266,575
14 Apr 20240.7761700.7945440.6305080.6903640.6903641,915,567,185
13 Apr 20240.8962680.9062440.7141410.7761640.7761641,749,757,860
12 Apr 20240.9009020.9104420.8854310.8962680.896268521,851,501
11 Apr 20240.8929640.8951060.8626930.9009040.900904774,511,649
10 Apr 20240.9298190.9392460.8919750.8929630.892963770,447,664
09 Apr 20240.8972520.9324830.8825770.9298190.929819670,129,079
08 Apr 20240.8879940.9054720.8854260.8972550.897255468,461,549
07 Apr 20240.8734990.8939860.8711320.8879310.887931388,497,499
06 Apr 20240.8849120.8865890.8564590.8734900.873490682,351,416
05 Apr 20240.8698530.9012290.8531300.8849120.884912752,064,042
04 Apr 20240.8920490.9128680.8702910.8698550.869855739,339,544
03 Apr 20240.9582350.9582530.8855220.8920480.8920481,042,452,952
02 Apr 20240.9954970.9955970.9374890.9582330.958233967,624,217
01 Apr 20240.9884411.0018160.9867220.9954970.995497491,490,196
31 Mar 20241.0191941.0250950.9864540.9884430.988443616,010,102
30 Mar 20240.9988751.0214610.9800951.0191621.019162861,827,298
29 Mar 20240.9939851.0088790.9740750.9988720.998872706,468,928
28 Mar 20241.0171091.0271260.9699190.9940530.9940531,005,999,118
27 Mar 20241.0048091.0411001.0005611.0171251.017125945,575,466
26 Mar 20240.9917221.0209680.9818661.0048091.004809891,009,970
25 Mar 20240.9605060.9929660.9600250.9917290.991729621,334,637
24 Mar 20240.9412370.9801060.9407950.9605110.960511633,305,795
23 Mar 20240.9614610.9853600.9212690.9411740.941174906,637,812
22 Mar 20240.9690910.9840520.9437540.9614530.961453999,046,837
21 Mar 20240.8994470.9763940.8770060.9690830.9690831,472,897,952
20 Mar 20241.0084261.0133250.8893170.8994470.8994471,746,886,188
19 Mar 20241.0386341.0606470.9846281.0084261.0084261,224,554,243
18 Mar 20241.0049341.0466810.9657011.0386341.0386341,224,222,731
17 Mar 20241.1068881.1178680.9976291.0049331.0049331,461,512,421
16 Mar 20241.1407801.1614281.0352631.1068791.1068792,163,701,503
15 Mar 20241.1536021.2181971.0936851.1407801.1407802,452,829,831
14 Mar 20241.1321991.1678691.1158101.1536291.1536291,244,637,005
13 Mar 20241.1704601.1716901.0862271.1321991.1321991,511,403,000
12 Mar 20241.0825181.1898401.0508941.1704611.1704612,029,840,292
11 Mar 20241.1194011.1201711.0653491.0826321.082632973,037,691
10 Mar 20241.0910151.1230571.0888251.1194001.119400910,915,228
09 Mar 20241.1247451.1397361.0620411.0910141.0910141,396,479,278
08 Mar 20241.1175521.1397311.0967661.1247501.1247501,422,176,415
07 Mar 20241.0663021.1578621.0257821.1175141.1175141,860,033,897
06 Mar 20241.1853821.2034800.9161491.0663021.0663023,298,869,739
05 Mar 20241.1155611.2213021.1119421.1853751.1853752,519,232,479
04 Mar 20241.1340251.1349321.0741681.1156511.1156511,390,777,551
03 Mar 20241.1003021.1649841.1000631.1338051.1338051,905,487,463
02 Mar 20241.0083711.1003731.0066961.1003731.1003731,431,365,006
01 Mar 20240.9713711.0854880.9632911.0086861.0086862,522,356,476
29 Feb 20240.9538761.0127430.9280440.9716770.9716771,848,673,965
28 Feb 20240.9477170.9625960.9340720.9539070.9539071,140,911,313
27 Feb 20240.9009950.9504790.8786890.9477030.947703897,726,767
26 Feb 20240.9103050.9149890.8870700.9010210.901021518,601,323
25 Feb 20240.8896430.9136900.8713790.9102910.910291593,235,764
24 Feb 20240.8931770.9051390.8699270.8897670.889767701,590,777
23 Feb 20240.9131450.9210850.8884440.8933000.893300773,939,908
22 Feb 20240.9492780.9502500.8827980.9131110.913111853,120,367
21 Feb 20240.9663110.9719200.9160630.9493930.9493931,252,506,806
20 Feb 20240.9465800.9735740.9447790.9663150.966315955,403,261
19 Feb 20240.9320150.9769000.9320150.9465250.9465251,044,789,824
18 Feb 20240.9170920.9339730.8743810.9315650.931565714,220,202
17 Feb 20240.9325590.9391780.8985240.9170590.917059842,725,055
16 Feb 20240.8883380.9382680.8838750.9323070.9323071,194,024,324
15 Feb 20240.8445070.8964670.8382230.8883080.888308885,110,264
14 Feb 20240.8577650.8634520.8290870.8445180.844518714,671,941
13 Feb 20240.8298240.8635620.8156650.8578130.857813742,503,084
12 Feb 20240.8450920.8645260.8238780.8297880.829788801,985,270
11 Feb 20240.8287230.8521430.8125200.8450770.845077606,006,150
10 Feb 20240.8146830.8388680.8138970.8288020.828802804,117,545
09 Feb 20240.7695710.8248130.7695710.8144060.8144061,045,301,570
08 Feb 20240.7635720.7694500.7281570.7695380.769538755,640,752
07 Feb 20240.7613160.7718070.7543660.7636050.763605419,863,068
06 Feb 20240.7598080.7778650.7532370.7612510.761251426,751,582
05 Feb 20240.7863760.7863760.7598330.7598330.759833367,729,951
04 Feb 20240.7880740.8041550.7861100.7863450.786345425,533,920
03 Feb 20240.7712090.7926230.7654270.7880260.788026638,925,127
02 Feb 20240.7591870.7716200.7411020.7711990.771199569,127,867
01 Feb 20240.7795080.7873600.7543710.7592020.759202714,743,096
31 Jan 20240.7941020.8101720.7795290.7796120.779612745,864,810
30 Jan 20240.7446260.7982550.7358950.7940670.794067675,429,170
29 Jan 20240.7396590.7597780.7374590.7445510.744551522,157,611
28 Jan 20240.7380430.7445590.7253550.7396520.739652364,685,724
27 Jan 20240.7087040.7434040.7046680.7380900.738090550,860,479
26 Jan 20240.7243480.7327970.6996140.7087150.708715517,539,272
25 Jan 20240.7238870.7261870.7075860.7243390.724339593,387,161
24 Jan 20240.7282400.7372920.6828760.7238670.723867817,459,641
23 Jan 20240.7629240.7637820.7274700.7282580.728258676,257,870
22 Jan 20240.7803120.7872230.7628470.7628470.762847356,293,414
21 Jan 20240.7623460.7830650.7570190.7803110.780311510,084,293
20 Jan 20240.7625240.7646690.7211170.7623500.762350656,063,840
19 Jan 20240.8044330.8046170.7576990.7625130.762513579,978,019
18 Jan 20240.8129510.8177490.8010040.8043690.804369455,914,137
17 Jan 20240.7940300.8276120.7999870.8129900.812990483,029,076
16 Jan 20240.7862050.8076780.7879880.7941970.794197496,637,430
15 Jan 20240.8217940.8220880.7863140.7863140.786314517,499,079
14 Jan 20240.8187000.8272370.8034330.8217440.821744558,190,131
13 Jan 20240.8689660.8769710.8019520.8187470.8187471,022,214,327
12 Jan 20240.8454440.9175640.8372990.8690340.8690341,724,097,922
11 Jan 20240.7653380.8765160.7375700.8454900.8454901,476,697,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...