Australia markets open in 7 hours 1 minute

Cardano AUD (ADA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.461277+0.004570 (+1.00%)
As of 03:58PM UTC. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.4609190.4636830.4583520.4612770.461277309,437,856
28 Nov 2022------
27 Nov 20220.4648090.4746310.4649530.4655570.465557250,168,424
26 Nov 20220.4665280.4768140.4624730.4648050.464805305,283,970
25 Nov 20220.4676970.4693730.4557960.4665820.466582304,210,046
24 Nov 20220.4718430.4750810.4634180.4677540.467754327,383,916
23 Nov 20220.4693010.4746300.4662140.4718200.471820483,209,379
22 Nov 20220.4608670.4761820.4499970.4692090.469209457,240,580
21 Nov 20220.4672940.4695250.4503040.4609030.460903608,772,107
20 Nov 20220.4921620.4954890.4665290.4673050.467305361,544,587
19 Nov 20220.4887230.4969180.4840130.4921600.492160239,783,662
18 Nov 20220.4857840.4942680.4817330.4887270.488727334,490,088
17 Nov 20220.4932750.4955850.4814150.4857690.485769356,318,053
16 Nov 20220.4977790.5097690.4816810.4932170.493217415,468,183
15 Nov 20220.4958440.5108950.4935310.4978450.497845461,005,275
14 Nov 20220.4930880.5089950.4738620.4958080.495808724,117,895
13 Nov 20220.5058640.5143450.4886130.4930950.493095605,878,852
12 Nov 20220.5294560.5308520.5048900.5058080.505808581,209,148
11 Nov 20220.5584840.5657920.5133510.5291100.529110887,832,506
10 Nov 20220.4943230.5718720.4887640.5584980.5584982,049,027,614
09 Nov 20220.5714620.5774400.4863510.4942360.4942362,249,545,065
08 Nov 20220.6243810.6320050.5449090.5712660.5712662,181,873,974
07 Nov 20220.6258210.6414890.6220860.6244200.624420856,846,996
06 Nov 20220.6601940.6656510.6258820.6258820.625882770,064,173
05 Nov 20220.6522040.6748370.6510440.6601720.6601721,085,430,667
04 Nov 20220.6192490.6580650.6173650.6522050.6522051,407,679,302
03 Nov 20220.6091130.6296540.6078140.6192860.619286707,832,264
02 Nov 20220.6275040.6319860.6012280.6091390.6091391,169,694,140
01 Nov 20220.6338760.6434740.6265170.6275300.627530707,255,736
31 Oct 20220.6343440.6488870.6236620.6339500.633950889,280,115
30 Oct 20220.6546900.6567110.6251220.6343710.634371902,333,028
29 Oct 20220.6307460.6794290.6272420.6545570.6545571,333,432,389
28 Oct 20220.6025400.6404720.5930680.6307440.630744964,012,174
27 Oct 20220.6211820.6353210.6019490.6025790.6025791,114,770,897
26 Oct 20220.6290990.6306740.6205760.6211530.6211531,172,835,772
25 Oct 20220.5655400.6475660.5669390.6295940.6295941,903,803,319
24 Oct 20220.5685140.5788780.5628710.5655710.565571616,205,288
23 Oct 20220.5509540.5700050.5454680.5685190.568519618,922,244
22 Oct 20220.5489600.5550130.5408830.5509700.550970542,261,655
21 Oct 20220.5422620.5497140.5322660.5489280.548928807,603,938
20 Oct 20220.5588290.5676820.5378240.5422670.542267792,377,284
19 Oct 20220.5730540.5734990.5581420.5588110.558811687,275,675
18 Oct 20220.5912610.5936730.5693580.5729400.572940689,941,910
17 Oct 20220.5950700.5971930.5887180.5912660.591266572,046,283
16 Oct 20220.5869220.6025860.5869220.5950870.595087541,869,354
15 Oct 20220.5918210.5958830.5841310.5868110.586811563,901,205
14 Oct 20220.5998900.6140900.5840730.5918240.591824908,431,289
13 Oct 20220.6076250.6076160.5589810.5999040.5999041,682,666,722
12 Oct 20220.6234610.6306240.6031430.6075890.607589749,992,136
11 Oct 20220.6381860.6381860.6178680.6233930.6233931,033,840,536
10 Oct 20220.6621030.6693050.6382710.6382900.638290829,531,646
09 Oct 20220.6622570.6635850.6594040.6621320.662132438,653,874
08 Oct 20220.6659170.6698540.6596200.6621690.662169464,377,911
07 Oct 20220.6683080.6708190.6622180.6660210.666021648,010,334
06 Oct 20220.6622140.6697670.6656100.6683000.668300668,967,503
05 Oct 20220.6690310.6691480.6606130.6622250.662225678,834,327
04 Oct 20220.6581410.6726160.6541620.6690130.669013680,446,582
03 Oct 20220.6536500.6587890.6519740.6581330.658133699,573,455
02 Oct 20220.6724240.6755640.6522880.6536330.653633630,663,808
01 Oct 20220.6789010.6817180.6703490.6724380.672438496,649,130
30 Sept 20220.6732710.6833580.6729570.6788780.678878879,004,644
29 Sept 20220.6724810.6733310.6631050.6732510.673251819,855,015
28 Sept 20220.6865490.6868810.6662800.6724540.672454951,336,206
27 Sept 20220.6904290.7112220.6823310.6867170.6867171,061,516,634
26 Sept 20220.6833840.6902040.6756560.6903330.690333974,549,389
25 Sept 20220.6896910.7052290.6761950.6832140.683214809,767,057
24 Sept 20220.7069020.7133590.6892260.6896930.689693889,040,319
23 Sept 20220.6907660.7239240.6882820.7068880.7068881,569,424,621
22 Sept 20220.6667350.7000030.6611910.6907880.6907881,147,618,343
21 Sept 20220.6601460.6906160.6524620.6671640.6671641,850,705,286
20 Sept 20220.6735230.6731820.6559250.6600680.660068813,593,296
19 Sept 20220.6650900.6774320.6507380.6734650.6734651,153,079,103
18 Sept 20220.7248420.7286070.6616760.6649450.6649451,007,444,627
17 Sept 20220.7056930.7257860.7040240.7249390.724939761,632,497
16 Sept 20220.6964830.7055580.6823460.7055520.705552831,499,296
15 Sept 20220.7128490.7126610.6932740.6963940.6963941,024,792,860
14 Sept 20220.6881910.7218100.6864410.7128530.7128531,092,177,203
13 Sept 20220.7275250.7352290.6877050.6955610.6955611,490,142,458
12 Sept 20220.7446070.7534500.7231410.7275990.7275991,242,984,100
11 Sept 20220.7481000.7579900.7348600.7446080.7446081,030,257,783
10 Sept 20220.7341830.7643310.7247180.7481620.7481621,453,722,826
09 Sept 20220.7084890.7343230.7072910.7342970.7342971,254,091,575
08 Sept 20220.7098630.7134510.6911700.7085200.708520957,608,825
07 Sept 20220.6881840.7130490.6788760.7098740.7098741,026,633,269
06 Sept 20220.7327510.7528540.6881550.6882660.6882661,459,588,207
05 Sept 20220.7411890.7432550.7119160.7327950.732795949,136,062
04 Sept 20220.7050890.7424540.6998540.7410660.7410661,337,479,849
03 Sept 20220.6671640.7116140.6663720.7051120.7051121,142,817,125
02 Sept 20220.6732300.6808570.6616470.6672010.667201771,787,733
01 Sept 20220.6542010.6753310.6478660.6732530.673253857,768,005
31 Aug 20220.6598740.6716090.6528450.6541830.654183763,864,797
30 Aug 20220.6525160.6660070.6419230.6597370.659737933,868,089
29 Aug 20220.6264810.6545720.6226660.6524670.652467851,150,197
28 Aug 20220.6528620.6582070.6264510.6264510.626451756,523,332
27 Aug 20220.6257590.6544240.6214600.6528390.6528391,064,249,256
26 Aug 20220.6677740.6923140.6215760.6255040.6255041,886,080,498
25 Aug 20220.6633820.6783570.6632850.6678310.667831754,489,411
24 Aug 20220.6721290.6746050.6586670.6633830.663383716,394,792
23 Aug 20220.6709370.6774770.6510840.6721650.672165813,396,903
22 Aug 20220.6741950.6741950.6379570.6708820.6708821,049,827,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...