Australia markets close in 4 hours 17 minutes

Cardano AUD (ADA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.731583-0.001123 (-0.15%)
As of 01:55AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.7349870.7349320.7310120.7315830.731583926,073,792
24 May 2022------
23 May 20220.7682530.7852090.7186200.7233690.7233691,062,612,386
22 May 20220.7508300.7771500.7437930.7684430.768443693,561,730
21 May 20220.7359950.7622630.7267840.7507870.750787608,289,609
20 May 20220.7574100.7718610.7169330.7359980.7359981,026,900,839
19 May 20220.7265080.7702110.7112010.7573480.7573481,333,765,062
18 May 20220.8222750.8297540.7266750.7266750.7266751,342,058,436
17 May 20220.7984350.8518030.7925860.8223040.8223041,330,217,265
16 May 20220.8600650.8744060.7902850.7984640.7984641,852,628,527
15 May 20220.7778260.8612430.7448890.8599650.8599651,569,428,374
14 May 20220.7627650.7992240.7086780.7777850.7777851,699,757,887
13 May 20220.6892770.8722450.6837920.7626710.7626712,806,437,543
12 May 20220.7406480.7865200.5906440.6897550.6897554,074,154,222
11 May 20220.9069590.9392150.6983720.7403610.7403613,887,398,644
10 May 20220.8772351.0021830.8515830.9072350.9072353,422,295,627
09 May 20221.0497491.0723760.8774030.8774030.8774033,316,567,334
08 May 20221.0766511.0792171.0303361.0498251.0498251,540,361,857
07 May 20221.1067431.1092351.0605501.0764091.0764091,132,465,678
06 May 20221.1112081.1224401.0826341.1067521.1067521,854,032,377
05 May 20221.2371051.2481051.0982971.1113321.1113322,531,450,030
04 May 20221.0859661.2379061.0837781.2369421.2369422,090,694,472
03 May 20221.1082631.1221951.0737181.0860191.086019914,916,204
02 May 20221.1190001.1280211.0893201.1084021.1084021,142,151,623
01 May 20221.0707681.1321551.0607981.1190931.1190931,314,641,844
30 Apr 20221.1391931.1561631.0504741.0707111.0707111,228,264,192
29 Apr 20221.1870721.1896321.1236771.1391751.1391751,237,880,988
28 Apr 20221.1803571.2010171.1702771.1871001.1871001,176,420,259
27 Apr 20221.1587721.1962421.1532561.1803281.1803281,302,094,323
26 Apr 20221.2521281.2541421.1508001.1589191.1589191,428,334,908
25 Apr 20221.2256391.2560781.1542691.2522931.2522931,588,358,478
24 Apr 20221.2257211.2389351.2168591.2256001.225600674,269,758
23 Apr 20221.2530331.2577691.2219211.2260301.226030618,183,908
22 Apr 20221.2369441.2588291.2320411.2529901.2529901,002,482,871
21 Apr 20221.2590211.3040531.2164241.2371331.2371331,183,647,806
20 Apr 20221.2892881.3122921.2533131.2591151.2591151,112,658,563
19 Apr 20221.2733261.2963561.2572901.2892981.2892981,051,015,907
18 Apr 20221.2410321.2746281.1917991.2732821.2732821,502,310,841
17 Apr 20221.2882131.3003601.2378751.2409731.240973714,680,632
16 Apr 20221.2911521.2997761.2710661.2883611.288361633,569,101
15 Apr 20221.2587881.2954821.2585601.2911701.291170777,169,756
14 Apr 20221.3079881.3183671.2476481.2586311.2586311,096,104,553
13 Apr 20221.2814151.3131771.2655351.3081591.3081591,062,560,266
12 Apr 20221.2416081.3114401.2416081.2814461.2814461,443,763,181
11 Apr 20221.3842851.3842851.2413371.2414071.2414071,885,886,892
10 Apr 20221.4008211.4327941.3816571.3845731.384573841,222,035
09 Apr 20221.3752181.4009051.3723731.4008251.400825859,111,049
08 Apr 20221.4597751.4703321.3691291.3757721.3757721,241,415,474
07 Apr 20221.4032691.4693281.3922751.4601261.4601261,524,050,356
06 Apr 20221.5434961.5440601.4022691.4027911.4027912,278,958,109
05 Apr 20221.6081001.6131361.5387281.5435081.5435081,566,321,902
04 Apr 20221.5840751.6494141.5554421.6079891.6079893,244,995,904
03 Apr 20221.5432121.6000491.5309011.5842651.5842651,304,779,690
02 Apr 20221.5539251.5917921.5367261.5433441.5433441,634,274,554
01 Apr 20221.5242361.5631911.4817091.5539001.5539002,250,380,564
31 Mar 20221.5867811.6375241.5175141.5241011.5241012,330,368,591
30 Mar 20221.5849071.6192721.5548411.5868951.5868951,898,915,500
29 Mar 20221.5596751.6596241.5593371.5850821.5850822,344,527,290
28 Mar 20221.5728031.6603501.5489511.5608731.5608733,073,311,308
27 Mar 20221.5314071.5741781.4743551.5725561.5725561,758,853,283
26 Mar 20221.4614871.5396901.4405321.5308601.5308601,872,234,555
25 Mar 20221.5048931.5465131.4310391.4613171.4613172,972,086,805
24 Mar 20221.4764561.5809191.4492011.5046041.5046044,887,927,274
23 Mar 20221.3081421.4768261.2852941.4768261.4768264,597,482,402
22 Mar 20221.2397831.3236581.2303931.3085141.3085142,277,526,512
21 Mar 20221.1838641.2529511.1690031.2396391.2396391,667,864,392
20 Mar 20221.2139031.2317901.1658861.1837171.1837171,282,047,677
19 Mar 20221.1491911.2295251.1474391.2136031.2136031,486,225,496
18 Mar 20221.1335271.1584861.1151861.1494061.1494061,067,619,967
17 Mar 20221.1502211.1695721.1247741.1336991.1336991,232,533,898
16 Mar 20221.1126811.1503861.1033141.1502391.1502391,692,202,876
15 Mar 20221.1166901.1327101.0945701.1126561.1126561,157,344,884
14 Mar 20221.0833231.1199851.0722891.1167961.1167961,284,686,787
13 Mar 20221.0843021.1229581.0739071.0841221.0841221,058,137,810
12 Mar 20221.0836251.0983391.0829281.0844491.084449677,005,435
11 Mar 20221.0946321.1157631.0787281.0836961.0836961,086,809,501
10 Mar 20221.1608201.1638621.0774011.0946501.0946501,226,790,859
09 Mar 20221.1028171.1757341.1009121.1607351.1607351,340,562,189
08 Mar 20221.0876901.1247341.0899511.1024941.1024941,315,359,367
07 Mar 20221.1140201.1472471.0693771.0879701.0879701,419,330,038
06 Mar 20221.1744521.1809771.1140221.1140381.114038906,138,953
05 Mar 20221.1439081.1951431.1190321.1744291.174429997,010,309
04 Mar 20221.2306421.2309921.1272021.1435201.1435201,512,832,318
03 Mar 20221.2871201.2945081.2120051.2304601.2304601,344,384,262
02 Mar 20221.3254581.3394261.2726061.2870381.2870381,731,312,786
01 Mar 20221.3223391.3828921.3008891.3253501.3253502,449,769,652
28 Feb 20221.1938421.3324251.1765451.3222591.3222592,451,029,206
27 Feb 20221.2272441.2616471.1722241.1944891.1944891,779,220,058
26 Feb 20221.2427631.2846971.2239431.2274231.2274231,520,507,137
25 Feb 20221.1921311.2545891.1529111.2428071.2428072,287,489,897
24 Feb 20221.2016361.2306521.0484351.1919261.1919265,068,912,824
23 Feb 20221.2301341.3174021.2025401.2025401.2025402,524,132,914
22 Feb 20221.1944381.2367081.1401901.2301731.2301732,848,440,641
21 Feb 20221.3001531.3685741.1939561.1945861.1945862,884,410,575
20 Feb 20221.3906181.3906181.2864771.3007801.3007801,992,533,634
19 Feb 20221.3897491.4188111.3625801.3907211.3907211,539,724,228
18 Feb 20221.4195391.4424181.3792501.3898991.3898991,796,409,083
17 Feb 20221.5076491.5137281.4080091.4190821.4190821,521,254,300
16 Feb 20221.5495211.5476491.4916971.5085711.5085711,430,629,461
15 Feb 20221.4725621.5573821.4722731.5494581.5494581,916,806,289
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...