Australia markets open in 9 hours 55 minutes

AutoCrypto USD (AU-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0159560.000000 (0.00%)
As of 02:01PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0159560.0159560.0159560.0159560.01595680
04 May 20240.0159560.0159560.0159560.0159560.015956-
03 May 20240.0154740.0159790.0154740.0159560.01595680
02 May 20240.0154740.0154740.0154740.0154740.015474-
01 May 20240.0160200.0160200.0154090.0154740.015474441
30 Apr 20240.0165700.0165850.0160200.0160200.0160201,421
29 Apr 20240.0174640.0174640.0163200.0165700.01657012,314
28 Apr 20240.0172330.0174640.0172330.0174640.0174642,021
27 Apr 20240.0175140.0175140.0172280.0172330.017233218
26 Apr 20240.0176940.0176980.0175140.0175140.01751481
25 Apr 20240.0175090.0176940.0175090.0176940.0176941,884
24 Apr 20240.0175600.0175600.0174710.0175090.017509753
23 Apr 20240.0174380.0176480.0173010.0175600.0175601,052
22 Apr 20240.0161500.0174400.0161500.0174380.0174387,924
21 Apr 20240.0161500.0161500.0161500.0161500.016150-
20 Apr 20240.0157540.0161500.0157540.0161500.0161504
19 Apr 20240.0154280.0157540.0154280.0157540.015754793
18 Apr 20240.0150860.0154600.0150860.0154280.01542815
17 Apr 20240.0147050.0151750.0145340.0150860.0150866,666
16 Apr 20240.0152490.0152490.0145980.0147050.0147052,032
15 Apr 20240.0152540.0155510.0152490.0152490.015249474
14 Apr 20240.0163820.0163820.0152540.0152540.0152544
13 Apr 20240.0168970.0168970.0163020.0163820.016382343
12 Apr 20240.0167550.0172600.0167550.0168970.0168971,586
11 Apr 20240.0167550.0167550.0167550.0167550.016755-
10 Apr 20240.0160570.0167550.0160570.0167550.0167551,292
09 Apr 20240.0165980.0165980.0160350.0160570.016057302
08 Apr 20240.0161870.0165980.0161870.0165980.016598410
07 Apr 20240.0163590.0163590.0161870.0161870.016187102
06 Apr 20240.0162340.0163590.0161880.0163590.016359937
05 Apr 20240.0163610.0163610.0162340.0162340.016234145
04 Apr 20240.0157510.0166200.0157510.0163610.0163611,169
03 Apr 20240.0159260.0160200.0154930.0157510.0157515,980
02 Apr 20240.0167690.0167690.0158910.0159260.0159266,328
01 Apr 20240.0177400.0178340.0167690.0167690.016769451
31 Mar 20240.0177530.0178210.0177400.0177400.017740146
30 Mar 20240.0180120.0180120.0177530.0177530.017753210
29 Mar 20240.0170410.0182100.0170410.0180120.018012189
28 Mar 20240.0168550.0170410.0168550.0170410.017041156
27 Mar 20240.0171180.0171180.0166900.0168550.0168552,340
26 Mar 20240.0177190.0177190.0171180.0171180.0171181,711
25 Mar 20240.0168920.0177190.0168920.0177190.0177192,042
24 Mar 20240.0167750.0168920.0166500.0168920.0168921,753
23 Mar 20240.0164210.0167810.0164210.0167750.01677582
22 Mar 20240.0183250.0190340.0164210.0164210.01642129,088
21 Mar 20240.0239600.0242810.0183250.0183250.01832578,181
20 Mar 20240.0231140.0239600.0218050.0239600.0239602,187
19 Mar 20240.0239410.0239410.0221450.0231140.0231141,791
18 Mar 20240.0248950.0249110.0239410.0239410.0239414,434
17 Mar 20240.0251500.0251520.0249180.0249380.0249382,282
16 Mar 20240.0256130.0269570.0251500.0251500.0251504,877
15 Mar 20240.0264960.0269180.0252010.0256130.0256139,376
14 Mar 20240.0271430.0271430.0259830.0264960.0264961,270
13 Mar 20240.0231660.0271430.0231660.0271430.0271432,563
12 Mar 20240.0231660.0231660.0231660.0231660.023166-
11 Mar 20240.0237840.0237840.0228770.0231660.0231663,957
10 Mar 20240.0214080.0237840.0214080.0237840.0237845,263
09 Mar 20240.0212270.0214820.0212270.0214080.021408619
08 Mar 20240.0206640.0215160.0205730.0212270.0212272,053
07 Mar 20240.0185170.0207300.0185170.0206640.0206644,246
06 Mar 20240.0167410.0185170.0167410.0185170.0185171,436
05 Mar 20240.0177620.0182680.0166570.0167410.0167413,420
04 Mar 20240.0174690.0177620.0171860.0177620.01776217,186
03 Mar 20240.0174710.0174710.0173840.0174690.0174691,825
02 Mar 20240.0174140.0175610.0174140.0174710.017471279
01 Mar 20240.0169540.0174140.0169540.0174140.0174143,430
29 Feb 20240.0168710.0171650.0168710.0169540.0169547,751
28 Feb 20240.0155580.0168710.0155580.0168710.01687110,408
27 Feb 20240.0154610.0156070.0153560.0155580.0155584,778
26 Feb 20240.0136520.0154610.0136520.0154610.01546119,880
25 Feb 20240.0137060.0137060.0132210.0136520.0136527,447
24 Feb 20240.0125650.0137190.0125540.0137030.01370314,313
23 Feb 20240.0122240.0125700.0121410.0125650.0125657,958
22 Feb 20240.0117550.0122240.0117550.0122240.0122245,962
21 Feb 20240.0109050.0117550.0109050.0117550.011755573
20 Feb 20240.0109210.0111280.0108530.0109050.0109052,223
19 Feb 20240.0108130.0109690.0108130.0109210.0109212,633
18 Feb 20240.0109120.0109120.0108130.0108130.010813164
17 Feb 20240.0110030.0110030.0107990.0109120.0109121,122
16 Feb 20240.0105900.0110030.0105900.0110030.0110034,284
15 Feb 20240.0097560.0106930.0097560.0105900.0105904,642
14 Feb 20240.0087410.0097560.0087410.0097560.00975613,893
13 Feb 20240.0087410.0087410.0087410.0087410.008741-
12 Feb 20240.0085590.0087910.0085360.0087410.008741541
11 Feb 20240.0085590.0086330.0085590.0085590.008559396
10 Feb 20240.0085010.0085780.0085010.0085590.0085591,574
09 Feb 20240.0082510.0085010.0082510.0085010.008501768
08 Feb 20240.0080570.0082510.0080570.0082510.008251350
07 Feb 20240.0078090.0080570.0078090.0080570.0080572,134
06 Feb 20240.0077010.0078090.0077010.0078090.007809881
05 Feb 20240.0076430.0077010.0075100.0077010.0077013,205
04 Feb 20240.0075060.0076430.0075060.0076430.0076436
03 Feb 20240.0075450.0075450.0075060.0075060.0075065
02 Feb 20240.0075140.0075450.0075140.0075450.0075459
01 Feb 20240.0076440.0076440.0074630.0075140.007514611
31 Jan 20240.0077050.0077050.0076440.0076440.007644102
30 Jan 20240.0076990.0077480.0076990.0077050.007705550
29 Jan 20240.0073120.0076990.0073120.0076990.00769962
28 Jan 20240.0073120.0073120.0073120.0073120.007312-
27 Jan 20240.0073120.0073120.0073120.0073120.007312-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...