Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
16 Oct 20212.99343.02842.94252.95662.95663,461,162,240
15 Oct 20212.93103.01962.88292.98572.98574,610,629,762
14 Oct 20212.96212.99832.91062.92752.92752,929,421,848
13 Oct 20212.89002.97582.84362.96452.96454,182,738,139
12 Oct 20212.95792.95862.82052.88982.88984,728,821,341
11 Oct 20213.00493.06402.88872.95772.95773,247,306,404
10 Oct 20213.10163.11382.97503.01223.01222,792,160,549
09 Oct 20213.05723.14293.03953.10073.10072,671,773,415
08 Oct 20213.11343.16513.04243.06083.06082,705,538,776
07 Oct 20213.03483.25222.95493.11213.11214,462,791,886
06 Oct 20213.06373.09522.92733.03773.03773,734,149,755
05 Oct 20213.00323.09632.99123.06373.06372,867,478,152
04 Oct 20213.09573.09522.96893.00333.00333,085,269,591
03 Oct 20213.09693.17963.06193.09713.09713,205,513,868
02 Oct 20213.10413.19483.02273.09993.09994,007,983,685
01 Oct 20212.92743.13092.90323.10903.10904,455,139,114
30 Sept 20212.87882.95222.85882.92502.92503,626,531,741
29 Sept 20212.81482.96232.81952.87762.87763,997,277,376
28 Sept 20212.92992.97362.80882.81502.81504,269,666,655
27 Sept 20213.04473.11742.93092.93362.93364,106,844,046
26 Sept 20213.17083.17082.96573.03983.03985,702,503,517
25 Sept 20213.13903.38513.08643.16953.16958,374,432,933
24 Sept 20213.19163.21052.86463.14163.14168,351,336,085
23 Sept 20213.12463.21203.00243.19423.19424,746,320,881
22 Sept 20212.74513.13352.72523.13353.13356,743,078,021
21 Sept 20212.86493.06612.65982.74892.74898,388,377,558
20 Sept 20213.14373.15182.75072.84312.84318,176,735,967
19 Sept 20213.26173.28533.11943.14213.14213,062,931,181
18 Sept 20213.23073.35233.18413.26173.26172,916,007,621
17 Sept 20213.31673.34263.20223.22933.22933,370,263,539
16 Sept 20213.41153.43263.26813.32023.32024,557,413,650
15 Sept 20213.27643.51893.22693.40843.40845,703,126,653
14 Sept 20213.26273.31473.17363.27413.27415,377,484,784
13 Sept 20213.50663.51793.14613.25933.25938,436,608,300
12 Sept 20213.59073.78343.41053.50513.505111,012,551,139
11 Sept 20213.24253.80113.22933.58073.580711,787,143,620
10 Sept 20213.41703.51033.12583.24353.24358,333,962,936
09 Sept 20213.26933.55383.24543.41703.41708,186,083,860
08 Sept 20213.39393.46853.00723.36213.362110,911,809,367
07 Sept 20213.80943.85642.76413.38793.387915,840,268,392
06 Sept 20213.91173.93293.76943.80823.80826,220,546,257
05 Sept 20213.79743.96553.79063.91073.91075,722,364,451
04 Sept 20213.97843.97843.76893.79923.79926,271,119,158
03 Sept 20214.00044.07103.92973.98093.98097,033,769,389
02 Sept 20213.89594.19973.85794.00604.00609,970,890,331
01 Sept 20213.78513.93543.72913.89733.89736,316,371,285
31 Aug 20213.75533.92733.71183.78863.78866,949,986,297
30 Aug 20213.89693.94563.73593.74913.74917,161,968,787
29 Aug 20213.89694.01483.73333.90403.90407,232,166,052
28 Aug 20214.03004.03183.80453.89343.89347,525,451,682
27 Aug 20213.49774.02603.45774.02574.025711,044,089,425
26 Aug 20213.76683.82783.41713.50293.50299,056,103,391
25 Aug 20213.76023.84763.59473.76263.76269,510,418,681
24 Aug 20214.05084.08913.58263.75403.754012,961,322,412
23 Aug 20213.79444.11283.76984.04714.047113,541,330,247
22 Aug 20213.41783.80843.41343.80163.80169,423,363,603
21 Aug 20213.44393.54453.34883.41583.41586,607,388,253
20 Aug 20213.41133.60453.33013.44463.444611,665,461,163
19 Aug 20212.91193.42742.85503.39783.397811,596,680,079
18 Aug 20212.65262.98582.60222.91612.91616,803,309,672
17 Aug 20212.82372.92822.63682.65552.65555,323,700,706
16 Aug 20212.94352.99342.79642.83332.83336,103,020,886
15 Aug 20212.97163.05102.76762.94522.94528,097,815,937
14 Aug 20212.90163.05362.84092.97402.974010,809,456,232
13 Aug 20212.49662.91192.49252.89862.898610,395,667,170
12 Aug 20212.43602.53462.29272.48452.48457,615,765,375
11 Aug 20212.28492.56822.27522.43902.43908,334,442,036
10 Aug 20212.01272.31301.99202.27762.27764,712,224,291
09 Aug 20211.94492.04351.89922.01592.01592,484,780,841
08 Aug 20212.00302.03181.91351.94651.94652,696,200,672
07 Aug 20211.90662.01821.89881.99981.99983,384,626,736
06 Aug 20211.87251.93641.84451.90561.90562,559,697,357
05 Aug 20211.86521.88741.81121.87241.87242,326,806,261
04 Aug 20211.85181.88621.78531.86471.86472,573,240,149
03 Aug 20211.77881.86931.70621.84531.84532,839,850,072
02 Aug 20211.79211.83541.76491.77971.77971,944,788,536
01 Aug 20211.79681.88771.77071.79481.79482,536,925,002
31 July 20211.78311.81381.75451.80011.80011,786,521,291
30 July 20211.73851.78331.69171.78191.78192,119,170,514
29 July 20211.74391.75621.71281.73621.73621,983,443,103
28 July 20211.73881.79301.71121.73991.73992,430,967,094
27 July 20211.70091.78631.64731.73561.73562,913,185,833
26 July 20211.66771.90381.66281.70431.70434,069,112,813
25 July 20211.67521.68181.61831.66741.66741,406,584,756
24 July 20211.63851.69481.62831.67511.67511,667,338,505
23 July 20211.60731.63761.55701.63751.63751,650,485,476
22 July 20211.59181.63901.56131.60721.60722,025,300,322
21 July 20211.43671.66161.41691.58891.58892,822,280,453
20 July 20211.53021.54521.39521.43941.43942,428,630,946
19 July 20211.59981.61301.51791.52801.52801,446,552,435
18 July 20211.58531.64361.58251.60211.60211,833,045,363
17 July 20211.58351.61341.55801.58451.58452,010,153,143
16 July 20211.65041.67231.57471.58641.58642,198,487,992
15 July 20211.68931.72391.62721.64791.64792,206,559,409
14 July 20211.70031.72211.60921.68741.68742,201,769,095
13 July 20211.75721.76351.68021.70051.70051,671,628,007
12 July 20211.80021.83831.72791.75871.75871,603,043,946
11 July 20211.78371.82501.76941.80001.80001,162,023,393
10 July 20211.80261.82141.76431.78491.78491,472,973,952
09 July 20211.78571.83331.73641.80091.80092,091,127,642
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...