Australia markets close in 1 hour 17 minutes

COMBO USD (COMBO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.630103-0.169699 (-21.22%)
As of 04:51AM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.6330510.6334260.6114650.6301030.63010312,386,217
30 Apr 2024------
29 Apr 20240.8074150.8179340.7764240.7953560.7953567,174,676
28 Apr 20240.7459530.8366400.7454590.8071020.80710217,673,817
27 Apr 20240.6952830.7516680.6721380.7460040.7460045,409,004
26 Apr 20240.7321140.7573290.6919390.6952720.6952728,784,247
25 Apr 20240.7226080.7472000.6859770.7322280.7322283,988,935
24 Apr 20240.7595630.7853080.7153000.7225760.7225764,930,434
23 Apr 20240.7530620.7702640.7417100.7594720.7594722,735,741
22 Apr 20240.7303700.7693220.7295130.7530620.7530623,157,859
21 Apr 20240.7479430.7479430.7150760.7304270.7304273,422,939
20 Apr 20240.6893630.7550890.6847930.7479450.7479453,850,087
19 Apr 20240.6746340.7384400.6219520.6894560.6894568,449,677
18 Apr 20240.6481030.6781980.6299450.6746340.6746343,286,291
17 Apr 20240.6607780.6698560.6217040.6482540.6482543,675,667
16 Apr 20240.6521680.6749480.6240770.6603500.6603504,712,314
15 Apr 20240.7024720.7422290.6406080.6521730.6521737,193,723
14 Apr 20240.6335390.7089140.6035150.7020740.7020748,218,040
13 Apr 20240.7350330.7433050.5662920.6338280.63382810,181,177
12 Apr 20240.9656570.9897260.7007760.7351030.7351037,749,840
11 Apr 20240.9962321.0031470.9447920.9656530.9656532,758,343
10 Apr 20240.9893060.9963160.9337940.9963160.9963163,208,396
09 Apr 20241.0535241.0596270.9829490.9892910.9892914,237,322
08 Apr 20241.0275141.0853971.0098961.0537941.0537945,586,714
07 Apr 20240.9632121.0774830.9608631.0274961.02749611,661,439
06 Apr 20240.9411990.9705820.9396650.9625130.9625132,316,397
05 Apr 20240.9821320.9848370.8983460.9411990.9411993,377,849
04 Apr 20240.9330361.0311960.9079220.9824760.9824764,539,375
03 Apr 20241.0357531.0387560.9155500.9330360.9330364,702,340
02 Apr 20241.0668391.0720280.9767911.0356921.0356926,958,705
01 Apr 20241.0994471.1125241.0153261.0661161.0661166,693,829
31 Mar 20241.0881071.1019971.0745411.0998041.0998043,477,330
30 Mar 20241.1309041.1552421.0781991.0886441.0886447,528,438
29 Mar 20241.0189131.1830271.0188501.1322231.13222338,888,125
28 Mar 20240.9952891.0299190.9786211.0189151.0189154,251,463
27 Mar 20241.0284561.0451810.9753330.9952960.9952964,142,608
26 Mar 20241.0200101.0754970.9899411.0280581.02805810,168,055
25 Mar 20240.9561261.0620800.9548971.0206971.0206978,638,621
24 Mar 20240.9152190.9615360.9013280.9554640.9554642,833,792
23 Mar 20240.8952390.9400360.8855690.9151100.9151102,786,030
22 Mar 20240.9126610.9379980.8630610.8943910.8943913,984,042
21 Mar 20240.8978100.9249690.8827020.9127790.9127794,296,159
20 Mar 20240.8048550.9044530.7697330.8978080.8978085,320,163
19 Mar 20240.9044200.9135110.7752480.8042770.8042776,895,184
18 Mar 20240.9763420.9857810.8848190.9044200.9044204,895,812
17 Mar 20240.9397050.9920260.9012700.9766720.9766724,729,144
16 Mar 20241.0538981.1122410.9200540.9397380.9397386,247,186
15 Mar 20241.1563181.1683420.9819361.0532151.0532158,082,096
14 Mar 20241.2358221.2449141.0783761.1560491.1560496,381,145
13 Mar 20241.2080161.2405641.1803111.2362041.2362046,244,033
12 Mar 20241.1781971.2070511.1006331.2060641.2060646,592,656
11 Mar 20241.1877391.2072591.1268801.1781981.1781987,025,909
10 Mar 20241.2108791.2784951.1552941.1880161.18801610,710,774
09 Mar 20241.0801171.2317091.0752511.2108791.21087913,889,839
08 Mar 20241.0642451.0914781.0165281.0794961.0794965,425,780
07 Mar 20241.0067111.0856181.0006961.0638601.0638604,843,428
06 Mar 20240.9618531.0091710.9186131.0063821.0063825,253,584
05 Mar 20241.0751161.0943290.8280550.9618530.9618539,841,413
04 Mar 20241.1604511.1708191.0403261.0752661.07526611,199,686
03 Mar 20241.0355171.2312560.9677671.1561471.15614721,456,850
02 Mar 20240.9908471.1182760.9717821.0358071.03580712,061,752
01 Mar 20240.8746770.9918630.8746770.9913700.9913706,409,862
29 Feb 20240.8831590.9290120.8477550.8752320.8752325,497,568
28 Feb 20240.8851920.9343680.8173370.8833710.8833717,519,293
27 Feb 20240.9078830.9133520.8683680.8852330.8852335,286,153
26 Feb 20240.8438111.0010370.8388690.9078830.90788321,664,295
25 Feb 20240.8465350.8552780.8326750.8437040.8437041,909,697
24 Feb 20240.8225800.8574310.8048670.8475810.8475812,716,681
23 Feb 20240.8123660.8429410.8031600.8232360.8232363,631,872
22 Feb 20240.7929410.8380090.7714950.8123090.8123093,229,469
21 Feb 20240.8084120.8103750.7497530.7930070.7930072,449,234
20 Feb 20240.8476960.8507470.7607230.8089750.8089753,571,892
19 Feb 20240.8169560.8635130.8158680.8467990.8467994,315,943
18 Feb 20240.8074440.8299120.8042220.8178200.8178202,705,202
17 Feb 20240.7993200.8074100.7747650.8074100.8074102,003,564
16 Feb 20240.8125500.8386090.7933600.7992370.7992372,909,426
15 Feb 20240.7794370.8367830.7789090.8121350.8121354,044,534
14 Feb 20240.7339940.7871650.7265430.7794730.7794732,473,080
13 Feb 20240.7236300.7503090.7201070.7339620.7339622,435,440
12 Feb 20240.7005750.7267940.6862200.7231720.7231721,942,253
11 Feb 20240.7103670.7220290.6976000.7002310.7002311,617,075
10 Feb 20240.7113290.7199360.6908450.7101040.7101041,501,780
09 Feb 20240.6888520.7205780.6888230.7109420.7109422,024,146
08 Feb 20240.6939320.6969010.6825510.6888380.6888381,840,620
07 Feb 20240.6597980.6955130.6597980.6942790.6942792,494,055
06 Feb 20240.6519910.6646650.6498190.6597980.6597981,792,375
05 Feb 20240.6506230.6621590.6433650.6518560.6518561,541,250
04 Feb 20240.6564730.6623740.6463350.6506390.6506391,838,747
03 Feb 20240.6733100.6765300.6501350.6564620.6564621,536,565
02 Feb 20240.6647960.6769650.6620390.6733000.6733001,539,073
01 Feb 20240.6638500.6686430.6475100.6648010.6648011,501,981
31 Jan 20240.6836650.6871450.6551920.6624040.6624042,340,490
30 Jan 20240.6870310.7088530.6768680.6841050.6841053,108,435
29 Jan 20240.6656570.6894170.6637580.6873690.6873692,560,134
28 Jan 20240.6909090.6952380.6605270.6656200.6656202,086,908
27 Jan 20240.6864250.6977720.6762480.6908790.6908791,605,230
26 Jan 20240.6615750.6926330.6565410.6868240.6868242,278,747
25 Jan 20240.6671650.6684110.6388850.6615800.6615801,868,677
24 Jan 20240.6593020.6770530.6470200.6661180.6661181,787,713
23 Jan 20240.6893110.6991930.6294760.6593030.6593033,056,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...