Australia markets closed

ASPO World USD (ASPO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002234-0.000156 (-6.51%)
As of 09:36PM UTC. Market open.
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 May 20240.0022270.0022340.0022270.0022340.0022342,006
10 May 20240.0024040.0024050.0022270.0022270.0022272,074
09 May 20240.0023990.0024230.0023980.0024040.002404319
08 May 20240.0025370.0025370.0022950.0023990.0023994,502
07 May 20240.0025680.0025800.0025370.0025370.002537381
06 May 20240.0025700.0025830.0025530.0025680.002568307
05 May 20240.0024800.0025700.0024720.0025700.002570922
04 May 20240.0026020.0026080.0024800.0024800.0024801,603
03 May 20240.0025600.0026030.0025590.0026020.002602375
02 May 20240.0025520.0025600.0025200.0025600.002560427
01 May 20240.0026450.0026450.0025220.0025520.0025522,119
30 Apr 20240.0026830.0026970.0026150.0026450.0026451,091
29 Apr 20240.0026990.0026990.0026550.0026830.002683324
28 Apr 20240.0026640.0027020.0026640.0026990.002699173
27 Apr 20240.0026970.0026970.0026630.0026640.002664239
26 Apr 20240.0026910.0027790.0026670.0026970.0026972,190
25 Apr 20240.0026810.0026960.0026670.0026910.002691138
24 Apr 20240.0026630.0027480.0026570.0026810.0026812,438
23 Apr 20240.0026730.0028150.0026520.0026630.0026633,851
22 Apr 20240.0026320.0026790.0026320.0026730.002673586
21 Apr 20240.0026160.0026340.0026050.0026320.002632282
20 Apr 20240.0025960.0026200.0025930.0026160.002616521
19 Apr 20240.0026300.0026400.0025740.0025960.0025961,175
18 Apr 20240.0026010.0026310.0025790.0026300.002630672
17 Apr 20240.0026840.0026910.0025550.0026010.0026011,602
16 Apr 20240.0026990.0026990.0026450.0026840.002684982
15 Apr 20240.0030030.0030350.0026990.0026990.0026994,242
14 Apr 20240.0031410.0031410.0029420.0030030.0030033,632
13 Apr 20240.0032360.0032360.0030500.0031410.0031413,185
12 Apr 20240.0032180.0032980.0032030.0032360.0032362,008
11 Apr 20240.0032640.0032840.0032040.0032180.003218780
10 Apr 20240.0032070.0032700.0031910.0032640.003264658
09 Apr 20240.0032230.0032230.0031870.0032070.003207392
08 Apr 20240.0032090.0032520.0032080.0032230.003223285
07 Apr 20240.0033250.0033340.0032080.0032090.003209829
06 Apr 20240.0033200.0033250.0033130.0033250.003325149
05 Apr 20240.0033150.0033260.0032800.0033200.003320532
04 Apr 20240.0031510.0033460.0031510.0033150.0033152,168
03 Apr 20240.0031180.0031600.0031010.0031510.003151657
02 Apr 20240.0031900.0031900.0031130.0031180.003118686
01 Apr 20240.0033040.0033040.0031610.0031900.0031901,463
31 Mar 20240.0034000.0034040.0033020.0033040.0033041,184
30 Mar 20240.0034360.0034360.0033990.0034000.003400260
29 Mar 20240.0033530.0034450.0033530.0034360.003436827
28 Mar 20240.0035090.0035340.0033510.0033530.0033531,438
27 Mar 20240.0035130.0035350.0034850.0035090.003509507
26 Mar 20240.0035360.0035600.0035130.0035130.003513364
25 Mar 20240.0035030.0035670.0035010.0035360.003536895
24 Mar 20240.0034500.0035040.0034500.0035030.003503255
23 Mar 20240.0035650.0036030.0034490.0034500.0034501,656
22 Mar 20240.0035030.0035840.0034810.0035590.0035593,141
21 Mar 20240.0035640.0035640.0034730.0035030.0035031,328
20 Mar 20240.0035440.0035940.0034350.0035640.0035643,401
19 Mar 20240.0035950.0037430.0034590.0035440.0035448,183
18 Mar 20240.0036780.0037300.0035640.0035950.0035952,118
17 Mar 20240.0036890.0037380.0036330.0036950.0036951,958
16 Mar 20240.0039040.0039360.0036890.0036890.0036891,486
15 Mar 20240.0041110.0041150.0037250.0039040.0039045,606
14 Mar 20240.0042620.0042820.0039860.0041110.0041113,742
13 Mar 20240.0039650.0042620.0039640.0042620.0042621,799
12 Mar 20240.0038790.0039840.0038790.0039650.0039651,303
11 Mar 20240.0038570.0039430.0038210.0038790.003879609
10 Mar 20240.0038280.0039910.0038280.0038570.0038571,616
09 Mar 20240.0038940.0039230.0038240.0038280.003828939
08 Mar 20240.0040350.0040670.0038420.0038940.0038942,534
07 Mar 20240.0037120.0040350.0037070.0040350.0040355,770
06 Mar 20240.0036110.0037270.0035820.0037120.0037121,659
05 Mar 20240.0036340.0036760.0035460.0036110.0036113,077
04 Mar 20240.0036580.0036890.0036070.0036340.003634640
03 Mar 20240.0036370.0036580.0036140.0036580.003658474
02 Mar 20240.0036130.0036410.0036130.0036370.003637227
01 Mar 20240.0035900.0036150.0035900.0036130.003613216
29 Feb 20240.0036390.0036550.0035660.0035900.003590910
28 Feb 20240.0035650.0036670.0035650.0036390.0036395,235
27 Feb 20240.0036360.0036360.0035650.0035650.003565347
26 Feb 20240.0035910.0036360.0035610.0036360.003636480
25 Feb 20240.0035060.0035910.0035060.0035910.003591878
24 Feb 20240.0034750.0035060.0034750.0035060.003506231
23 Feb 20240.0034180.0035080.0033900.0034750.0034752,293
22 Feb 20240.0033200.0034180.0033140.0034180.0034181,274
21 Feb 20240.0032490.0033200.0032490.0033200.003320653
20 Feb 20240.0032730.0033000.0032490.0032490.003249876
19 Feb 20240.0032660.0032750.0032660.0032730.0032732
18 Feb 20240.0032680.0032890.0032640.0032660.003266126
17 Feb 20240.0032930.0033240.0032670.0032680.003268406
16 Feb 20240.0032790.0033330.0032790.0032930.003293935
15 Feb 20240.0032170.0033520.0032170.0032790.0032791,423
14 Feb 20240.0031490.0032370.0031490.0032170.0032172,805
13 Feb 20240.0032620.0032620.0031400.0031490.0031491,131
12 Feb 20240.0032310.0032620.0032100.0032620.003262292
11 Feb 20240.0032310.0032400.0032310.0032310.00323166
10 Feb 20240.0032260.0032310.0032200.0032310.00323184
09 Feb 20240.0031140.0032280.0031050.0032260.0032261,317
08 Feb 20240.0030690.0031170.0030690.0031140.003114339
07 Feb 20240.0030860.0030860.0029730.0030690.0030693,718
06 Feb 20240.0030870.0030880.0030860.0030860.003086-
05 Feb 20240.0031120.0031150.0030870.0030870.00308792
04 Feb 20240.0030820.0031130.0030810.0031120.003112111
03 Feb 20240.0030910.0030910.0030820.0030820.0030828
02 Feb 20240.0031240.0031240.0029830.0030910.0030912,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...