Australia markets close in 3 hours 13 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Apr 20211.62461.66071.60521.64951.64955,970,239,488
20 Apr 2021------
19 Apr 20211.65691.71121.51401.54281.54287,296,998,061
18 Apr 20211.79231.80721.42101.65361.65369,664,530,801
17 Apr 20211.82691.88161.76891.79061.79065,246,985,534
16 Apr 20211.90921.96211.73221.83091.83097,355,195,218
15 Apr 20211.88181.92801.83311.91171.91176,886,761,480
14 Apr 20211.84542.02531.75671.88391.883912,421,345,542
13 Apr 20211.72401.88151.68771.84641.84647,711,929,470
12 Apr 20211.66131.77231.65841.72561.72566,448,433,329
11 Apr 20211.59841.69571.57531.66201.66204,771,627,468
10 Apr 20211.57861.64211.56921.59891.59893,255,242,488
09 Apr 20211.59251.60571.56711.57861.57862,202,200,216
08 Apr 20211.54481.59961.54101.59251.59253,024,369,827
07 Apr 20211.63831.68771.52621.54351.54356,266,979,864
06 Apr 20211.58581.75501.56971.63821.63828,222,928,267
05 Apr 20211.56391.60211.54801.58591.58593,908,517,578
04 Apr 20211.54121.57631.53241.56371.56372,843,979,871
03 Apr 20211.57181.63471.53941.54161.54164,408,554,252
02 Apr 20211.56131.63481.55631.57211.57213,822,134,704
01 Apr 20211.57171.59701.55501.56131.56133,032,413,896
31 Mar 20211.59521.59521.53441.57131.57134,201,282,426
30 Mar 20211.57451.61661.55851.59471.59473,308,719,331
29 Mar 20211.55961.60671.54901.57441.57443,344,613,925
28 Mar 20211.54201.59801.53211.55981.55983,138,880,909
27 Mar 20211.59081.61991.52401.54161.54164,070,849,358
26 Mar 20211.45051.68011.44721.59061.59068,288,519,587
25 Mar 20211.41541.52131.38731.45071.45077,549,333,022
24 Mar 20211.47411.52621.39261.41621.41624,952,297,411
23 Mar 20211.43241.53001.41571.47441.47446,059,582,771
22 Mar 20211.53991.56421.40701.43311.43315,239,861,730
21 Mar 20211.55911.60801.50521.53981.53985,262,607,697
20 Mar 20211.68191.69721.55921.55921.55925,578,962,600
19 Mar 20211.59761.73301.54251.68281.682810,300,187,901
18 Mar 20211.76391.88511.59581.59821.598214,695,367,927
17 Mar 20211.60541.81961.55891.76421.764212,855,917,924
16 Mar 20211.33381.62401.29631.60461.604612,268,229,115
15 Mar 20211.36381.37951.29971.33421.33425,867,750,843
14 Mar 20211.42151.42151.36451.36451.36454,815,870,944
13 Mar 20211.33891.52451.27981.42191.42197,566,514,805
12 Mar 20211.44481.44811.33081.33921.33925,444,940,766
11 Mar 20211.46751.47281.42791.44481.44484,667,125,984
10 Mar 20211.54901.56291.45291.46821.46825,453,019,826
09 Mar 20211.46051.57771.45651.54911.54916,892,351,205
08 Mar 20211.46981.52691.44841.46041.46044,646,356,068
07 Mar 20211.47121.48611.44141.47031.47035,454,856,043
06 Mar 20211.51881.53611.41821.47141.47146,957,660,704
05 Mar 20211.44491.55481.35031.52021.52029,529,748,731
04 Mar 20211.56901.57961.38431.44521.44529,287,357,337
03 Mar 20211.56661.61671.55141.56921.56926,368,063,076
02 Mar 20211.66401.67201.52031.56641.566410,375,787,604
01 Mar 20211.68941.72451.59661.66251.662512,574,495,891
28 Feb 20211.71771.76531.51331.68721.687220,292,621,857
27 Feb 20211.61201.91631.60161.71931.719324,841,524,061
26 Feb 20211.37461.67341.27161.61061.610619,315,910,306
25 Feb 20211.31811.47381.27351.37241.372410,490,079,746
24 Feb 20211.20771.35601.14081.31851.318510,633,583,541
23 Feb 20211.38831.43221.04291.20741.207414,166,628,608
22 Feb 20211.39601.43271.07971.38881.388813,345,658,971
21 Feb 20211.42531.46131.37121.39611.39618,934,045,388
20 Feb 20211.17851.51711.16511.42711.427114,556,989,350
19 Feb 20211.17701.20301.14001.17871.17875,823,223,802
18 Feb 20211.14841.23401.14841.17681.17686,331,145,921
17 Feb 20211.12591.15591.06601.14841.14847,530,250,753
16 Feb 20211.10551.16041.07881.12591.12598,982,711,989
15 Feb 20211.09211.16720.92291.10581.105811,533,382,358
14 Feb 20211.16861.17921.05111.09291.09299,222,468,562
13 Feb 20211.19271.22431.07361.16781.16789,711,995,700
12 Feb 20211.19601.22371.12501.19291.192910,356,786,008
11 Feb 20211.20511.25501.12951.19681.196813,709,108,847
10 Feb 20210.90901.22220.90901.20451.204516,400,697,087
09 Feb 20210.88490.91660.86680.90900.90907,603,571,211
08 Feb 20210.86270.93400.82680.88540.885411,749,043,743
07 Feb 20210.81910.91510.76460.86380.863814,654,193,401
06 Feb 20210.70050.85660.68120.81790.817910,563,242,720
05 Feb 20210.58040.72550.57840.70060.70068,868,582,101
04 Feb 20210.57800.58530.53790.58030.58034,674,582,820
03 Feb 20210.56010.58710.54530.57800.57804,778,193,565
02 Feb 20210.52790.59520.50770.56050.56058,554,021,246
01 Feb 20210.45250.54720.43810.52670.52675,027,984,759
31 Jan 20210.47450.49120.44350.45260.45263,222,414,500
30 Jan 20210.45550.48770.44160.47450.47453,750,553,960
29 Jan 20210.45930.47820.43450.45550.45554,406,043,148
28 Jan 20210.40930.43960.40070.43450.43453,884,859,842
27 Jan 20210.44400.44400.39910.40930.40933,486,605,862
26 Jan 20210.44570.45390.42100.44400.44403,299,038,349
25 Jan 20210.45870.47110.44300.44580.44583,032,915,372
24 Jan 20210.44780.47770.43900.45880.45883,292,280,354
23 Jan 20210.45270.46290.43630.44790.44793,603,975,276
22 Jan 20210.39960.46550.36520.45300.45305,269,466,193
21 Jan 20210.48420.48830.38820.39980.39984,597,870,739
20 Jan 20210.47830.48500.42960.48410.48414,231,867,313
19 Jan 20210.48340.49770.47140.47860.47863,834,134,597
18 Jan 20210.49420.51400.47730.48330.48334,528,696,732
17 Jan 20210.45740.51350.44510.49430.49437,310,601,442
16 Jan 20210.39270.47440.39240.45750.45755,810,935,454
15 Jan 20210.39940.42400.36450.39280.39284,118,022,666
14 Jan 20210.40480.41580.38520.39920.39923,455,536,709
13 Jan 20210.36870.40630.35080.40480.40483,429,856,176
12 Jan 20210.35710.40600.34520.36910.36915,192,236,852
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...