Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Cardano AUD (ADA-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

1.6495+0.1406 (+9.32%)

As of 3:58AM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Apr 2021	1.6246	1.6607	1.6052	1.6495	1.6495	5,970,239,488
20 Apr 2021	-	-	-	-	-	-
19 Apr 2021	1.6569	1.7112	1.5140	1.5428	1.5428	7,296,998,061
18 Apr 2021	1.7923	1.8072	1.4210	1.6536	1.6536	9,664,530,801
17 Apr 2021	1.8269	1.8816	1.7689	1.7906	1.7906	5,246,985,534
16 Apr 2021	1.9092	1.9621	1.7322	1.8309	1.8309	7,355,195,218
15 Apr 2021	1.8818	1.9280	1.8331	1.9117	1.9117	6,886,761,480
14 Apr 2021	1.8454	2.0253	1.7567	1.8839	1.8839	12,421,345,542
13 Apr 2021	1.7240	1.8815	1.6877	1.8464	1.8464	7,711,929,470
12 Apr 2021	1.6613	1.7723	1.6584	1.7256	1.7256	6,448,433,329
11 Apr 2021	1.5984	1.6957	1.5753	1.6620	1.6620	4,771,627,468
10 Apr 2021	1.5786	1.6421	1.5692	1.5989	1.5989	3,255,242,488
09 Apr 2021	1.5925	1.6057	1.5671	1.5786	1.5786	2,202,200,216
08 Apr 2021	1.5448	1.5996	1.5410	1.5925	1.5925	3,024,369,827
07 Apr 2021	1.6383	1.6877	1.5262	1.5435	1.5435	6,266,979,864
06 Apr 2021	1.5858	1.7550	1.5697	1.6382	1.6382	8,222,928,267
05 Apr 2021	1.5639	1.6021	1.5480	1.5859	1.5859	3,908,517,578
04 Apr 2021	1.5412	1.5763	1.5324	1.5637	1.5637	2,843,979,871
03 Apr 2021	1.5718	1.6347	1.5394	1.5416	1.5416	4,408,554,252
02 Apr 2021	1.5613	1.6348	1.5563	1.5721	1.5721	3,822,134,704
01 Apr 2021	1.5717	1.5970	1.5550	1.5613	1.5613	3,032,413,896
31 Mar 2021	1.5952	1.5952	1.5344	1.5713	1.5713	4,201,282,426
30 Mar 2021	1.5745	1.6166	1.5585	1.5947	1.5947	3,308,719,331
29 Mar 2021	1.5596	1.6067	1.5490	1.5744	1.5744	3,344,613,925
28 Mar 2021	1.5420	1.5980	1.5321	1.5598	1.5598	3,138,880,909
27 Mar 2021	1.5908	1.6199	1.5240	1.5416	1.5416	4,070,849,358
26 Mar 2021	1.4505	1.6801	1.4472	1.5906	1.5906	8,288,519,587
25 Mar 2021	1.4154	1.5213	1.3873	1.4507	1.4507	7,549,333,022
24 Mar 2021	1.4741	1.5262	1.3926	1.4162	1.4162	4,952,297,411
23 Mar 2021	1.4324	1.5300	1.4157	1.4744	1.4744	6,059,582,771
22 Mar 2021	1.5399	1.5642	1.4070	1.4331	1.4331	5,239,861,730
21 Mar 2021	1.5591	1.6080	1.5052	1.5398	1.5398	5,262,607,697
20 Mar 2021	1.6819	1.6972	1.5592	1.5592	1.5592	5,578,962,600
19 Mar 2021	1.5976	1.7330	1.5425	1.6828	1.6828	10,300,187,901
18 Mar 2021	1.7639	1.8851	1.5958	1.5982	1.5982	14,695,367,927
17 Mar 2021	1.6054	1.8196	1.5589	1.7642	1.7642	12,855,917,924
16 Mar 2021	1.3338	1.6240	1.2963	1.6046	1.6046	12,268,229,115
15 Mar 2021	1.3638	1.3795	1.2997	1.3342	1.3342	5,867,750,843
14 Mar 2021	1.4215	1.4215	1.3645	1.3645	1.3645	4,815,870,944
13 Mar 2021	1.3389	1.5245	1.2798	1.4219	1.4219	7,566,514,805
12 Mar 2021	1.4448	1.4481	1.3308	1.3392	1.3392	5,444,940,766
11 Mar 2021	1.4675	1.4728	1.4279	1.4448	1.4448	4,667,125,984
10 Mar 2021	1.5490	1.5629	1.4529	1.4682	1.4682	5,453,019,826
09 Mar 2021	1.4605	1.5777	1.4565	1.5491	1.5491	6,892,351,205
08 Mar 2021	1.4698	1.5269	1.4484	1.4604	1.4604	4,646,356,068
07 Mar 2021	1.4712	1.4861	1.4414	1.4703	1.4703	5,454,856,043
06 Mar 2021	1.5188	1.5361	1.4182	1.4714	1.4714	6,957,660,704
05 Mar 2021	1.4449	1.5548	1.3503	1.5202	1.5202	9,529,748,731
04 Mar 2021	1.5690	1.5796	1.3843	1.4452	1.4452	9,287,357,337
03 Mar 2021	1.5666	1.6167	1.5514	1.5692	1.5692	6,368,063,076
02 Mar 2021	1.6640	1.6720	1.5203	1.5664	1.5664	10,375,787,604
01 Mar 2021	1.6894	1.7245	1.5966	1.6625	1.6625	12,574,495,891
28 Feb 2021	1.7177	1.7653	1.5133	1.6872	1.6872	20,292,621,857
27 Feb 2021	1.6120	1.9163	1.6016	1.7193	1.7193	24,841,524,061
26 Feb 2021	1.3746	1.6734	1.2716	1.6106	1.6106	19,315,910,306
25 Feb 2021	1.3181	1.4738	1.2735	1.3724	1.3724	10,490,079,746
24 Feb 2021	1.2077	1.3560	1.1408	1.3185	1.3185	10,633,583,541
23 Feb 2021	1.3883	1.4322	1.0429	1.2074	1.2074	14,166,628,608
22 Feb 2021	1.3960	1.4327	1.0797	1.3888	1.3888	13,345,658,971
21 Feb 2021	1.4253	1.4613	1.3712	1.3961	1.3961	8,934,045,388
20 Feb 2021	1.1785	1.5171	1.1651	1.4271	1.4271	14,556,989,350
19 Feb 2021	1.1770	1.2030	1.1400	1.1787	1.1787	5,823,223,802
18 Feb 2021	1.1484	1.2340	1.1484	1.1768	1.1768	6,331,145,921
17 Feb 2021	1.1259	1.1559	1.0660	1.1484	1.1484	7,530,250,753
16 Feb 2021	1.1055	1.1604	1.0788	1.1259	1.1259	8,982,711,989
15 Feb 2021	1.0921	1.1672	0.9229	1.1058	1.1058	11,533,382,358
14 Feb 2021	1.1686	1.1792	1.0511	1.0929	1.0929	9,222,468,562
13 Feb 2021	1.1927	1.2243	1.0736	1.1678	1.1678	9,711,995,700
12 Feb 2021	1.1960	1.2237	1.1250	1.1929	1.1929	10,356,786,008
11 Feb 2021	1.2051	1.2550	1.1295	1.1968	1.1968	13,709,108,847
10 Feb 2021	0.9090	1.2222	0.9090	1.2045	1.2045	16,400,697,087
09 Feb 2021	0.8849	0.9166	0.8668	0.9090	0.9090	7,603,571,211
08 Feb 2021	0.8627	0.9340	0.8268	0.8854	0.8854	11,749,043,743
07 Feb 2021	0.8191	0.9151	0.7646	0.8638	0.8638	14,654,193,401
06 Feb 2021	0.7005	0.8566	0.6812	0.8179	0.8179	10,563,242,720
05 Feb 2021	0.5804	0.7255	0.5784	0.7006	0.7006	8,868,582,101
04 Feb 2021	0.5780	0.5853	0.5379	0.5803	0.5803	4,674,582,820
03 Feb 2021	0.5601	0.5871	0.5453	0.5780	0.5780	4,778,193,565
02 Feb 2021	0.5279	0.5952	0.5077	0.5605	0.5605	8,554,021,246
01 Feb 2021	0.4525	0.5472	0.4381	0.5267	0.5267	5,027,984,759
31 Jan 2021	0.4745	0.4912	0.4435	0.4526	0.4526	3,222,414,500
30 Jan 2021	0.4555	0.4877	0.4416	0.4745	0.4745	3,750,553,960
29 Jan 2021	0.4593	0.4782	0.4345	0.4555	0.4555	4,406,043,148
28 Jan 2021	0.4093	0.4396	0.4007	0.4345	0.4345	3,884,859,842
27 Jan 2021	0.4440	0.4440	0.3991	0.4093	0.4093	3,486,605,862
26 Jan 2021	0.4457	0.4539	0.4210	0.4440	0.4440	3,299,038,349
25 Jan 2021	0.4587	0.4711	0.4430	0.4458	0.4458	3,032,915,372
24 Jan 2021	0.4478	0.4777	0.4390	0.4588	0.4588	3,292,280,354
23 Jan 2021	0.4527	0.4629	0.4363	0.4479	0.4479	3,603,975,276
22 Jan 2021	0.3996	0.4655	0.3652	0.4530	0.4530	5,269,466,193
21 Jan 2021	0.4842	0.4883	0.3882	0.3998	0.3998	4,597,870,739
20 Jan 2021	0.4783	0.4850	0.4296	0.4841	0.4841	4,231,867,313
19 Jan 2021	0.4834	0.4977	0.4714	0.4786	0.4786	3,834,134,597
18 Jan 2021	0.4942	0.5140	0.4773	0.4833	0.4833	4,528,696,732
17 Jan 2021	0.4574	0.5135	0.4451	0.4943	0.4943	7,310,601,442
16 Jan 2021	0.3927	0.4744	0.3924	0.4575	0.4575	5,810,935,454
15 Jan 2021	0.3994	0.4240	0.3645	0.3928	0.3928	4,118,022,666
14 Jan 2021	0.4048	0.4158	0.3852	0.3992	0.3992	3,455,536,709
13 Jan 2021	0.3687	0.4063	0.3508	0.4048	0.4048	3,429,856,176
12 Jan 2021	0.3571	0.4060	0.3452	0.3691	0.3691	5,192,236,852
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,172.60-109.50(-1.50%)

ASX 2006,912.10-105.70(-1.51%)

AUD/USD0.7717-0.0012(-0.15%)

Get the latest business, economy and property news, delivered straight to you.

Cardano AUD (ADA-AUD)

ALL ORDS
7,172.60
-109.50(-1.50%)

ASX 200
6,912.10
-105.70(-1.51%)

AUD/USD
0.7717
-0.0012(-0.15%)