Australia markets closed

Aussie Digital USD (AUD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.009150+0.000075 (+0.82%)
As of 11:14PM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.0091030.0091620.0090750.0091500.00915015,019
16 May 20240.0091240.0091620.0090740.0091030.00910316,433
15 May 20240.0090990.0091680.0090690.0091240.00912415,113
14 May 20240.0090730.0091580.0090680.0090990.00909915,910
13 May 20240.0107100.0156090.0090630.0090730.00907315,441
12 May 20240.0106390.0107160.0106130.0107100.01071018,888
11 May 20240.0106820.0107150.0106150.0106390.01063918,317
10 May 20240.0106310.0107250.0106150.0106820.01068218,378
09 May 20240.0106690.0107150.0106140.0106310.01063118,408
08 May 20240.0106650.0107200.0106150.0106690.01066918,955
07 May 20240.0107210.0107610.0090740.0106650.01066518,454
06 May 20240.0105300.0108250.0090730.0107210.01072117,547
05 May 20240.0090760.0107220.0090750.0105300.01053018,361
04 May 20240.0090800.0107800.0090750.0090760.00907615,185
03 May 20240.0091210.0109890.0090740.0090800.00908015,318
02 May 20240.0091350.0111340.0090650.0091210.00912115,866
01 May 20240.0106380.0109660.0090610.0091350.00913515,329
30 Apr 20240.0105710.0108900.0090660.0106380.01063818,742
29 Apr 20240.0104230.0108030.0090710.0105710.01057117,906
28 Apr 20240.0090960.0105280.0090680.0104230.01042318,558
27 Apr 20240.0113630.0114900.0090680.0090960.00909615,658
26 Apr 20240.0092910.0114830.0090710.0113630.01136319,808
25 Apr 20240.0091540.0109980.0090720.0092910.00929115,841
24 Apr 20240.0091390.0110230.0090670.0091540.00915416,284
23 Apr 20240.0108070.0108980.0090750.0091390.00913915,780
22 Apr 20240.0108840.0110160.0090770.0108070.01080718,243
21 Apr 20240.0109060.0110010.0090760.0108840.01088419,215
20 Apr 20240.0107080.0110980.0090760.0109060.01090619,388
19 Apr 20240.0106600.0108600.0090740.0107080.01070818,510
18 Apr 20240.0109490.0111320.0090730.0106600.01066018,507
17 Apr 20240.0104280.0109590.0090740.0109490.01094918,982
16 Apr 20240.0102050.0105700.0090770.0104280.01042818,052
15 Apr 20240.0102790.0103640.0090800.0102050.01020517,944
14 Apr 20240.0104770.0106570.0090760.0102790.01027915,695
13 Apr 20240.0108350.0108470.0090720.0104770.01047718,698
12 Apr 20240.0114290.0156060.0090710.0108350.01083519,233
11 Apr 20240.0110460.0115370.0090730.0114290.01142919,541
10 Apr 20240.0113250.0113740.0090710.0110460.01104615,066
09 Apr 20240.0113090.0114570.0090710.0113250.01132519,881
08 Apr 20240.0093400.0120780.0090690.0113090.01130919,619
07 Apr 20240.0122210.0156520.0090760.0093400.00934016,030
06 Apr 20240.0119550.0156750.0090760.0122210.01222122,152
05 Apr 20240.0118570.0124150.0090750.0119550.01195520,205
04 Apr 20240.0121120.0126200.0090720.0118570.01185720,587
03 Apr 20240.0132110.0133850.0090760.0121120.01211215,257
02 Apr 20240.0115110.0134980.0090700.0132110.01321123,850
01 Apr 20240.0091490.0125710.0090750.0115110.01151119,613
31 Mar 20240.0090800.0120810.0090680.0091490.00914915,604
30 Mar 20240.0126120.0126750.0090780.0090800.00908015,818
29 Mar 20240.0106850.0126410.0090740.0126120.01261221,818
28 Mar 20240.0108980.0111800.0090710.0106850.01068517,958
27 Mar 20240.0091190.0110770.0090680.0108980.01089818,566
26 Mar 20240.0102080.0109780.0090750.0091190.00911915,721
25 Mar 20240.0105220.0106340.0090740.0102080.01020817,687
24 Mar 20240.0103640.0109050.0090730.0105220.01052218,053
23 Mar 20240.0101260.0104950.0090750.0103640.01036418,099
22 Mar 20240.0099530.0102160.0090720.0101260.01012617,403
21 Mar 20240.0097990.0102290.0090730.0099530.00995317,571
20 Mar 20240.0100700.0103610.0090680.0097990.00979916,747
19 Mar 20240.0100490.0101060.0090630.0100700.01007017,176
18 Mar 20240.0095160.0100490.0090680.0100490.01004917,951
17 Mar 20240.0097050.0098290.0090620.0095820.00958217,241
16 Mar 20240.0097880.0098990.0090680.0097050.00970515,967
15 Mar 20240.0098270.0099030.0090660.0097880.00978817,015
14 Mar 20240.0091340.0100000.0090650.0098270.00982716,140
13 Mar 20240.0099180.0099970.0090740.0091340.00913415,475
12 Mar 20240.0103040.0112780.0090730.0099180.00991817,169
11 Mar 20240.0091390.0106420.0090750.0103040.01030417,633
10 Mar 20240.0087100.0094580.0086710.0091390.00913916,467
09 Mar 20240.0087260.0094750.0086690.0087100.00871015,229
08 Mar 20240.0092840.0093020.0086610.0087260.00872615,198
07 Mar 20240.0086750.0094090.0086540.0092840.00928416,259
06 Mar 20240.0093870.0111790.0086570.0086750.00867514,966
05 Mar 20240.0088100.0112640.0087240.0093870.00938716,475
04 Mar 20240.0087410.0106860.0087250.0088100.00881014,843
03 Mar 20240.0110980.0112320.0087220.0087410.00874114,996
02 Mar 20240.0100190.0111220.0087240.0110980.01109819,852
01 Mar 20240.0088100.0103150.0087190.0100190.01001917,190
29 Feb 20240.0089320.0099770.0087200.0088100.00881015,384
28 Feb 20240.0093130.0094100.0088540.0089320.00893215,739
27 Feb 20240.0091360.0095830.0091060.0093130.00931316,052
26 Feb 20240.0091230.0093110.0091030.0091360.00913615,595
25 Feb 20240.0095570.0096110.0091030.0091230.00912315,919
24 Feb 20240.0095260.0096910.0092300.0095570.00955716,584
23 Feb 20240.0094130.0095790.0092290.0095260.00952615,838
22 Feb 20240.0092530.0095570.0092280.0094130.00941316,141
21 Feb 20240.0094210.0095810.0092320.0092530.00925315,952
20 Feb 20240.0097370.0099150.0093650.0094210.00942116,755
19 Feb 20240.0100060.0100800.0097080.0097370.00973716,841
18 Feb 20240.0101810.0103410.0097300.0100060.01000617,055
17 Feb 20240.0102240.0102980.0100100.0101810.01018118,024
16 Feb 20240.0080950.0102930.0080810.0102240.01022417,559
15 Feb 20240.0081360.0081610.0080770.0080950.00809514,032
14 Feb 20240.0080910.0081610.0080800.0081360.00813614,224
13 Feb 20240.0081460.0081590.0080790.0080910.00809114,155
12 Feb 20240.0081380.0081580.0080780.0081460.00814613,761
11 Feb 20240.0081060.0081580.0080800.0081380.00813814,286
10 Feb 20240.0081570.0081590.0080800.0081060.00810613,369
09 Feb 20240.0080800.0081590.0080760.0081570.00815714,458
08 Feb 20240.0080850.0081540.0080730.0080800.00808014,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...