Cardano AUD (ADA-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.9566-0.0475 (-1.58%)
As of 8:38PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Oct 2021 | 2.9934 | 3.0284 | 2.9425 | 2.9566 | 2.9566 | 3,461,162,240 |
| 15 Oct 2021 | 2.9310 | 3.0196 | 2.8829 | 2.9857 | 2.9857 | 4,610,629,762 |
| 14 Oct 2021 | 2.9621 | 2.9983 | 2.9106 | 2.9275 | 2.9275 | 2,929,421,848 |
| 13 Oct 2021 | 2.8900 | 2.9758 | 2.8436 | 2.9645 | 2.9645 | 4,182,738,139 |
| 12 Oct 2021 | 2.9579 | 2.9586 | 2.8205 | 2.8898 | 2.8898 | 4,728,821,341 |
| 11 Oct 2021 | 3.0049 | 3.0640 | 2.8887 | 2.9577 | 2.9577 | 3,247,306,404 |
| 10 Oct 2021 | 3.1016 | 3.1138 | 2.9750 | 3.0122 | 3.0122 | 2,792,160,549 |
| 09 Oct 2021 | 3.0572 | 3.1429 | 3.0395 | 3.1007 | 3.1007 | 2,671,773,415 |
| 08 Oct 2021 | 3.1134 | 3.1651 | 3.0424 | 3.0608 | 3.0608 | 2,705,538,776 |
| 07 Oct 2021 | 3.0348 | 3.2522 | 2.9549 | 3.1121 | 3.1121 | 4,462,791,886 |
| 06 Oct 2021 | 3.0637 | 3.0952 | 2.9273 | 3.0377 | 3.0377 | 3,734,149,755 |
| 05 Oct 2021 | 3.0032 | 3.0963 | 2.9912 | 3.0637 | 3.0637 | 2,867,478,152 |
| 04 Oct 2021 | 3.0957 | 3.0952 | 2.9689 | 3.0033 | 3.0033 | 3,085,269,591 |
| 03 Oct 2021 | 3.0969 | 3.1796 | 3.0619 | 3.0971 | 3.0971 | 3,205,513,868 |
| 02 Oct 2021 | 3.1041 | 3.1948 | 3.0227 | 3.0999 | 3.0999 | 4,007,983,685 |
| 01 Oct 2021 | 2.9274 | 3.1309 | 2.9032 | 3.1090 | 3.1090 | 4,455,139,114 |
| 30 Sept 2021 | 2.8788 | 2.9522 | 2.8588 | 2.9250 | 2.9250 | 3,626,531,741 |
| 29 Sept 2021 | 2.8148 | 2.9623 | 2.8195 | 2.8776 | 2.8776 | 3,997,277,376 |
| 28 Sept 2021 | 2.9299 | 2.9736 | 2.8088 | 2.8150 | 2.8150 | 4,269,666,655 |
| 27 Sept 2021 | 3.0447 | 3.1174 | 2.9309 | 2.9336 | 2.9336 | 4,106,844,046 |
| 26 Sept 2021 | 3.1708 | 3.1708 | 2.9657 | 3.0398 | 3.0398 | 5,702,503,517 |
| 25 Sept 2021 | 3.1390 | 3.3851 | 3.0864 | 3.1695 | 3.1695 | 8,374,432,933 |
| 24 Sept 2021 | 3.1916 | 3.2105 | 2.8646 | 3.1416 | 3.1416 | 8,351,336,085 |
| 23 Sept 2021 | 3.1246 | 3.2120 | 3.0024 | 3.1942 | 3.1942 | 4,746,320,881 |
| 22 Sept 2021 | 2.7451 | 3.1335 | 2.7252 | 3.1335 | 3.1335 | 6,743,078,021 |
| 21 Sept 2021 | 2.8649 | 3.0661 | 2.6598 | 2.7489 | 2.7489 | 8,388,377,558 |
| 20 Sept 2021 | 3.1437 | 3.1518 | 2.7507 | 2.8431 | 2.8431 | 8,176,735,967 |
| 19 Sept 2021 | 3.2617 | 3.2853 | 3.1194 | 3.1421 | 3.1421 | 3,062,931,181 |
| 18 Sept 2021 | 3.2307 | 3.3523 | 3.1841 | 3.2617 | 3.2617 | 2,916,007,621 |
| 17 Sept 2021 | 3.3167 | 3.3426 | 3.2022 | 3.2293 | 3.2293 | 3,370,263,539 |
| 16 Sept 2021 | 3.4115 | 3.4326 | 3.2681 | 3.3202 | 3.3202 | 4,557,413,650 |
| 15 Sept 2021 | 3.2764 | 3.5189 | 3.2269 | 3.4084 | 3.4084 | 5,703,126,653 |
| 14 Sept 2021 | 3.2627 | 3.3147 | 3.1736 | 3.2741 | 3.2741 | 5,377,484,784 |
| 13 Sept 2021 | 3.5066 | 3.5179 | 3.1461 | 3.2593 | 3.2593 | 8,436,608,300 |
| 12 Sept 2021 | 3.5907 | 3.7834 | 3.4105 | 3.5051 | 3.5051 | 11,012,551,139 |
| 11 Sept 2021 | 3.2425 | 3.8011 | 3.2293 | 3.5807 | 3.5807 | 11,787,143,620 |
| 10 Sept 2021 | 3.4170 | 3.5103 | 3.1258 | 3.2435 | 3.2435 | 8,333,962,936 |
| 09 Sept 2021 | 3.2693 | 3.5538 | 3.2454 | 3.4170 | 3.4170 | 8,186,083,860 |
| 08 Sept 2021 | 3.3939 | 3.4685 | 3.0072 | 3.3621 | 3.3621 | 10,911,809,367 |
| 07 Sept 2021 | 3.8094 | 3.8564 | 2.7641 | 3.3879 | 3.3879 | 15,840,268,392 |
| 06 Sept 2021 | 3.9117 | 3.9329 | 3.7694 | 3.8082 | 3.8082 | 6,220,546,257 |
| 05 Sept 2021 | 3.7974 | 3.9655 | 3.7906 | 3.9107 | 3.9107 | 5,722,364,451 |
| 04 Sept 2021 | 3.9784 | 3.9784 | 3.7689 | 3.7992 | 3.7992 | 6,271,119,158 |
| 03 Sept 2021 | 4.0004 | 4.0710 | 3.9297 | 3.9809 | 3.9809 | 7,033,769,389 |
| 02 Sept 2021 | 3.8959 | 4.1997 | 3.8579 | 4.0060 | 4.0060 | 9,970,890,331 |
| 01 Sept 2021 | 3.7851 | 3.9354 | 3.7291 | 3.8973 | 3.8973 | 6,316,371,285 |
| 31 Aug 2021 | 3.7553 | 3.9273 | 3.7118 | 3.7886 | 3.7886 | 6,949,986,297 |
| 30 Aug 2021 | 3.8969 | 3.9456 | 3.7359 | 3.7491 | 3.7491 | 7,161,968,787 |
| 29 Aug 2021 | 3.8969 | 4.0148 | 3.7333 | 3.9040 | 3.9040 | 7,232,166,052 |
| 28 Aug 2021 | 4.0300 | 4.0318 | 3.8045 | 3.8934 | 3.8934 | 7,525,451,682 |
| 27 Aug 2021 | 3.4977 | 4.0260 | 3.4577 | 4.0257 | 4.0257 | 11,044,089,425 |
| 26 Aug 2021 | 3.7668 | 3.8278 | 3.4171 | 3.5029 | 3.5029 | 9,056,103,391 |
| 25 Aug 2021 | 3.7602 | 3.8476 | 3.5947 | 3.7626 | 3.7626 | 9,510,418,681 |
| 24 Aug 2021 | 4.0508 | 4.0891 | 3.5826 | 3.7540 | 3.7540 | 12,961,322,412 |
| 23 Aug 2021 | 3.7944 | 4.1128 | 3.7698 | 4.0471 | 4.0471 | 13,541,330,247 |
| 22 Aug 2021 | 3.4178 | 3.8084 | 3.4134 | 3.8016 | 3.8016 | 9,423,363,603 |
| 21 Aug 2021 | 3.4439 | 3.5445 | 3.3488 | 3.4158 | 3.4158 | 6,607,388,253 |
| 20 Aug 2021 | 3.4113 | 3.6045 | 3.3301 | 3.4446 | 3.4446 | 11,665,461,163 |
| 19 Aug 2021 | 2.9119 | 3.4274 | 2.8550 | 3.3978 | 3.3978 | 11,596,680,079 |
| 18 Aug 2021 | 2.6526 | 2.9858 | 2.6022 | 2.9161 | 2.9161 | 6,803,309,672 |
| 17 Aug 2021 | 2.8237 | 2.9282 | 2.6368 | 2.6555 | 2.6555 | 5,323,700,706 |
| 16 Aug 2021 | 2.9435 | 2.9934 | 2.7964 | 2.8333 | 2.8333 | 6,103,020,886 |
| 15 Aug 2021 | 2.9716 | 3.0510 | 2.7676 | 2.9452 | 2.9452 | 8,097,815,937 |
| 14 Aug 2021 | 2.9016 | 3.0536 | 2.8409 | 2.9740 | 2.9740 | 10,809,456,232 |
| 13 Aug 2021 | 2.4966 | 2.9119 | 2.4925 | 2.8986 | 2.8986 | 10,395,667,170 |
| 12 Aug 2021 | 2.4360 | 2.5346 | 2.2927 | 2.4845 | 2.4845 | 7,615,765,375 |
| 11 Aug 2021 | 2.2849 | 2.5682 | 2.2752 | 2.4390 | 2.4390 | 8,334,442,036 |
| 10 Aug 2021 | 2.0127 | 2.3130 | 1.9920 | 2.2776 | 2.2776 | 4,712,224,291 |
| 09 Aug 2021 | 1.9449 | 2.0435 | 1.8992 | 2.0159 | 2.0159 | 2,484,780,841 |
| 08 Aug 2021 | 2.0030 | 2.0318 | 1.9135 | 1.9465 | 1.9465 | 2,696,200,672 |
| 07 Aug 2021 | 1.9066 | 2.0182 | 1.8988 | 1.9998 | 1.9998 | 3,384,626,736 |
| 06 Aug 2021 | 1.8725 | 1.9364 | 1.8445 | 1.9056 | 1.9056 | 2,559,697,357 |
| 05 Aug 2021 | 1.8652 | 1.8874 | 1.8112 | 1.8724 | 1.8724 | 2,326,806,261 |
| 04 Aug 2021 | 1.8518 | 1.8862 | 1.7853 | 1.8647 | 1.8647 | 2,573,240,149 |
| 03 Aug 2021 | 1.7788 | 1.8693 | 1.7062 | 1.8453 | 1.8453 | 2,839,850,072 |
| 02 Aug 2021 | 1.7921 | 1.8354 | 1.7649 | 1.7797 | 1.7797 | 1,944,788,536 |
| 01 Aug 2021 | 1.7968 | 1.8877 | 1.7707 | 1.7948 | 1.7948 | 2,536,925,002 |
| 31 July 2021 | 1.7831 | 1.8138 | 1.7545 | 1.8001 | 1.8001 | 1,786,521,291 |
| 30 July 2021 | 1.7385 | 1.7833 | 1.6917 | 1.7819 | 1.7819 | 2,119,170,514 |
| 29 July 2021 | 1.7439 | 1.7562 | 1.7128 | 1.7362 | 1.7362 | 1,983,443,103 |
| 28 July 2021 | 1.7388 | 1.7930 | 1.7112 | 1.7399 | 1.7399 | 2,430,967,094 |
| 27 July 2021 | 1.7009 | 1.7863 | 1.6473 | 1.7356 | 1.7356 | 2,913,185,833 |
| 26 July 2021 | 1.6677 | 1.9038 | 1.6628 | 1.7043 | 1.7043 | 4,069,112,813 |
| 25 July 2021 | 1.6752 | 1.6818 | 1.6183 | 1.6674 | 1.6674 | 1,406,584,756 |
| 24 July 2021 | 1.6385 | 1.6948 | 1.6283 | 1.6751 | 1.6751 | 1,667,338,505 |
| 23 July 2021 | 1.6073 | 1.6376 | 1.5570 | 1.6375 | 1.6375 | 1,650,485,476 |
| 22 July 2021 | 1.5918 | 1.6390 | 1.5613 | 1.6072 | 1.6072 | 2,025,300,322 |
| 21 July 2021 | 1.4367 | 1.6616 | 1.4169 | 1.5889 | 1.5889 | 2,822,280,453 |
| 20 July 2021 | 1.5302 | 1.5452 | 1.3952 | 1.4394 | 1.4394 | 2,428,630,946 |
| 19 July 2021 | 1.5998 | 1.6130 | 1.5179 | 1.5280 | 1.5280 | 1,446,552,435 |
| 18 July 2021 | 1.5853 | 1.6436 | 1.5825 | 1.6021 | 1.6021 | 1,833,045,363 |
| 17 July 2021 | 1.5835 | 1.6134 | 1.5580 | 1.5845 | 1.5845 | 2,010,153,143 |
| 16 July 2021 | 1.6504 | 1.6723 | 1.5747 | 1.5864 | 1.5864 | 2,198,487,992 |
| 15 July 2021 | 1.6893 | 1.7239 | 1.6272 | 1.6479 | 1.6479 | 2,206,559,409 |
| 14 July 2021 | 1.7003 | 1.7221 | 1.6092 | 1.6874 | 1.6874 | 2,201,769,095 |
| 13 July 2021 | 1.7572 | 1.7635 | 1.6802 | 1.7005 | 1.7005 | 1,671,628,007 |
| 12 July 2021 | 1.8002 | 1.8383 | 1.7279 | 1.7587 | 1.7587 | 1,603,043,946 |
| 11 July 2021 | 1.7837 | 1.8250 | 1.7694 | 1.8000 | 1.8000 | 1,162,023,393 |
| 10 July 2021 | 1.8026 | 1.8214 | 1.7643 | 1.7849 | 1.7849 | 1,472,973,952 |
| 09 July 2021 | 1.7857 | 1.8333 | 1.7364 | 1.8009 | 1.8009 | 2,091,127,642 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
