Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Mar 2023	0.540720	0.545514	0.539321	0.541776	0.541776	431,974,816
24 Mar 2023	0.538374	0.571953	0.528103	0.556849	0.556849	651,115,253
23 Mar 2023	0.555806	0.577914	0.525509	0.538430	0.538430	1,183,645,886
22 Mar 2023	0.495218	0.576196	0.496218	0.555870	0.555870	1,027,108,895
21 Mar 2023	0.515335	0.516203	0.494751	0.495181	0.495181	479,587,362
20 Mar 2023	0.499951	0.523629	0.499951	0.515409	0.515409	400,705,479
19 Mar 2023	0.518543	0.527513	0.498871	0.499942	0.499942	543,638,043
18 Mar 2023	0.488348	0.518527	0.484452	0.518527	0.518527	611,003,837
17 Mar 2023	0.490767	0.495526	0.482826	0.488317	0.488317	513,461,128
16 Mar 2023	0.515093	0.520357	0.481753	0.490570	0.490570	890,591,934
15 Mar 2023	0.517726	0.552234	0.507704	0.514964	0.514964	889,615,570
14 Mar 2023	0.499928	0.525646	0.496272	0.517733	0.517733	980,945,756
13 Mar 2023	0.466837	0.499832	0.462415	0.499832	0.499832	566,563,753
12 Mar 2023	0.479449	0.490792	0.462628	0.466849	0.466849	675,199,695
11 Mar 2023	0.470089	0.483098	0.453153	0.479462	0.479462	714,431,863
10 Mar 2023	0.481809	0.485144	0.460168	0.469982	0.469982	674,191,845
09 Mar 2023	0.481809	0.485144	0.460153	0.469982	0.469982	674,191,845
08 Mar 2023	0.501552	0.504536	0.479050	0.481762	0.481762	445,330,792
07 Mar 2023	0.491469	0.497002	0.488481	0.501572	0.501572	412,990,849
06 Mar 2023	0.499103	0.500906	0.490791	0.491410	0.491410	335,432,163
05 Mar 2023	0.497145	0.506034	0.495418	0.499106	0.499106	254,422,629
04 Mar 2023	0.506433	0.508741	0.490115	0.497160	0.497160	255,680,879
03 Mar 2023	0.520318	0.520950	0.485728	0.506408	0.506408	585,207,524
02 Mar 2023	0.533110	0.534010	0.515397	0.520244	0.520244	363,959,656
01 Mar 2023	0.523779	0.538543	0.523155	0.533087	0.533087	339,743,303
28 Feb 2023	0.541385	0.545406	0.519589	0.523671	0.523671	356,880,866
27 Feb 2023	0.547917	0.548855	0.532520	0.541403	0.541403	345,306,282
26 Feb 2023	0.538872	0.549210	0.533053	0.547966	0.547966	308,434,253
25 Feb 2023	0.543925	0.546135	0.526216	0.538832	0.538832	419,159,399
24 Feb 2023	0.562533	0.564520	0.534947	0.543888	0.543888	589,787,580
23 Feb 2023	0.570989	0.577372	0.561250	0.562604	0.562604	428,073,251
22 Feb 2023	0.571777	0.572237	0.555198	0.570981	0.570981	563,369,541
21 Feb 2023	0.584861	0.587405	0.565925	0.571748	0.571748	564,855,832
20 Feb 2023	0.582537	0.592976	0.570065	0.584802	0.584802	543,644,438
19 Feb 2023	0.590647	0.598384	0.581177	0.582474	0.582474	504,673,223
18 Feb 2023	0.587191	0.604662	0.579261	0.590683	0.590683	457,361,505
17 Feb 2023	0.565195	0.594539	0.563996	0.587212	0.587212	586,635,787
16 Feb 2023	0.605291	0.607101	0.564773	0.565252	0.565252	805,789,031
15 Feb 2023	0.553118	0.605369	0.554282	0.605369	0.605369	692,535,924
14 Feb 2023	0.515984	0.561561	0.510207	0.553067	0.553067	681,858,572
13 Feb 2023	0.526954	0.529102	0.497902	0.516065	0.516065	529,274,285
12 Feb 2023	0.534017	0.540087	0.521714	0.526961	0.526961	349,038,392
11 Feb 2023	0.519191	0.535032	0.517923	0.534069	0.534069	324,095,493
10 Feb 2023	0.522384	0.528482	0.514115	0.519160	0.519160	517,822,504
09 Feb 2023	0.568775	0.570371	0.517394	0.522480	0.522480	701,069,814
08 Feb 2023	0.573202	0.577324	0.558793	0.568716	0.568716	515,113,117
07 Feb 2023	0.555181	0.573740	0.554918	0.573198	0.573198	533,676,169
06 Feb 2023	0.567285	0.582225	0.554160	0.555120	0.555120	498,297,340
05 Feb 2023	0.577393	0.580220	0.555887	0.567278	0.567278	492,284,626
04 Feb 2023	0.583814	0.585343	0.575294	0.577389	0.577389	382,634,750
03 Feb 2023	0.561941	0.583948	0.569166	0.583963	0.583963	547,516,002
02 Feb 2023	0.555703	0.582826	0.559098	0.562022	0.562022	780,088,156
01 Feb 2023	0.554372	0.561448	0.526877	0.555778	0.555778	683,230,496
31 Jan 2023	0.527835	0.563101	0.525360	0.554461	0.554461	661,005,474
30 Jan 2023	0.558085	0.559173	0.522239	0.527785	0.527785	565,247,969
29 Jan 2023	0.534675	0.560932	0.528921	0.557579	0.557579	462,056,547
28 Jan 2023	0.543894	0.555400	0.531013	0.534681	0.534681	495,416,767
27 Jan 2023	0.534255	0.544310	0.520275	0.543874	0.543874	504,733,672
26 Jan 2023	0.525312	0.544120	0.523101	0.534260	0.534260	676,320,899
25 Jan 2023	0.509633	0.532865	0.491824	0.525486	0.525486	557,869,531
24 Jan 2023	0.534068	0.543622	0.509245	0.509565	0.509565	542,539,340
23 Jan 2023	0.539223	0.547456	0.531263	0.534230	0.534230	749,115,358
22 Jan 2023	0.530079	0.553608	0.522856	0.539227	0.539227	865,552,116
21 Jan 2023	0.523688	0.545006	0.515899	0.530069	0.530069	875,100,485
20 Jan 2023	0.490519	0.523930	0.482932	0.523684	0.523684	524,793,522
19 Jan 2023	0.470688	0.495150	0.470550	0.490595	0.490595	364,686,174
18 Jan 2023	0.494809	0.502559	0.470679	0.470680	0.470680	665,307,376
17 Jan 2023	0.502540	0.510986	0.494771	0.494795	0.494795	423,938,149
16 Jan 2023	0.502585	0.518496	0.489476	0.502472	0.502472	572,483,797
15 Jan 2023	0.505114	0.505933	0.487001	0.502514	0.502514	513,583,628
14 Jan 2023	0.495186	0.528555	0.491412	0.505017	0.505017	1,070,228,994
13 Jan 2023	0.473273	0.500656	0.466499	0.495231	0.495231	523,637,449
12 Jan 2023	0.474001	0.478436	0.457376	0.473279	0.473279	713,801,475
11 Jan 2023	0.467849	0.468605	0.447515	0.467143	0.467143	468,929,306
10 Jan 2023	0.458905	0.470862	0.448399	0.467840	0.467840	602,715,997
09 Jan 2023	0.428381	0.493802	0.428381	0.458940	0.458940	1,385,314,293
08 Jan 2023	0.402605	0.428096	0.399634	0.428096	0.428096	567,222,645
07 Jan 2023	0.404976	0.406943	0.396411	0.402717	0.402717	241,957,135
06 Jan 2023	0.398485	0.405986	0.398109	0.404958	0.404958	474,467,032
05 Jan 2023	0.391999	0.400255	0.387037	0.398503	0.398503	259,907,914
04 Jan 2023	0.375879	0.393199	0.374173	0.391983	0.391983	424,591,081
03 Jan 2023	0.372810	0.377281	0.372227	0.375879	0.375879	228,319,720
02 Jan 2023	0.366264	0.375700	0.362976	0.372852	0.372852	234,039,990
01 Jan 2023	0.362106	0.366254	0.358917	0.366254	0.366254	166,241,330
31 Dec 2022	0.360877	0.369853	0.359191	0.362182	0.362182	211,788,477
30 Dec 2022	0.360819	0.360975	0.354913	0.360848	0.360848	235,050,828
29 Dec 2022	0.368139	0.368259	0.355993	0.360840	0.360840	316,922,528
28 Dec 2022	0.386973	0.387412	0.367983	0.368136	0.368136	310,655,625
27 Dec 2022	0.393394	0.394309	0.382133	0.386953	0.386953	244,223,440
26 Dec 2022	0.386557	0.393395	0.385527	0.393380	0.393380	224,705,603
25 Dec 2022	0.385971	0.386765	0.380768	0.386523	0.386523	176,271,233
24 Dec 2022	0.386054	0.387487	0.382984	0.385966	0.385966	134,920,089
23 Dec 2022	0.384255	0.392325	0.383018	0.386057	0.386057	266,230,184
22 Dec 2022	0.377138	0.385114	0.371361	0.384229	0.384229	261,058,611
21 Dec 2022	0.387243	0.387791	0.374133	0.377131	0.377131	304,621,951
20 Dec 2022	0.377238	0.391325	0.376634	0.387261	0.387261	279,640,678
19 Dec 2022	0.398291	0.401259	0.374889	0.377213	0.377213	335,691,514
18 Dec 2022	0.397566	0.403165	0.393205	0.398273	0.398273	267,586,428
17 Dec 2022	0.393185	0.398046	0.387598	0.397528	0.397528	501,209,916
16 Dec 2022	0.447686	0.449584	0.389852	0.393254	0.393254	618,630,070
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,265.63-1,221.19(-2.87%)

Get our best money-saving hacks and pro tips now

Cardano AUD (ADA-AUD)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,265.63
-1,221.19(-2.87%)