Australia markets open in 7 hours 54 minutes

district0x AUD (DNT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.094711-0.001619 (-1.68%)
As of 04:04PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0956730.0961430.0928500.0947110.0947111,484,750
04 May 20240.0910030.1001840.0904670.0966650.0966655,131,388
03 May 20240.0862320.0981300.0843160.0910030.0910037,467,719
02 May 20240.0868690.0874940.0785180.0862330.0862331,943,386
01 May 20240.0936030.0955910.0834260.0868690.0868692,100,045
30 Apr 20240.0960960.0963140.0907780.0936030.0936031,654,700
29 Apr 20240.0964630.1000150.0953550.0960980.0960981,402,571
28 Apr 20240.0991950.1007420.0938230.0964620.0964621,631,706
27 Apr 20240.0994510.1016640.0965940.0991950.0991951,531,058
26 Apr 20240.1004910.1025680.0957800.0994510.0994511,948,776
25 Apr 20240.1079210.1116000.0988720.1004910.1004913,214,222
24 Apr 20240.1070580.1182100.1058900.1079210.1079217,437,586
23 Apr 20240.1106040.1159100.1070530.1070580.1070583,821,577
22 Apr 20240.1095270.1278900.1093020.1106040.11060415,719,573
21 Apr 20240.0895570.1273690.0888360.1095780.10957826,752,744
20 Apr 20240.0900010.0912590.0833350.0895570.0895571,487,784
19 Apr 20240.0848670.0916820.0839060.0900010.0900011,249,743
18 Apr 20240.0927460.0945470.0843150.0848670.0848671,713,966
17 Apr 20240.0926200.0984120.0853910.0929530.0929532,217,805
16 Apr 20240.0973310.1028080.0879870.0926220.0926223,642,364
15 Apr 20240.0900690.1084740.0806650.0976470.0976476,021,202
14 Apr 20240.1042850.1044010.0769990.0900920.0900922,539,173
13 Apr 20240.1109390.1132250.0959950.1042850.1042853,023,779
12 Apr 20240.1142080.1182880.1097030.1109390.1109392,470,541
11 Apr 20240.1099830.1217120.1092880.1142130.1142133,279,688
10 Apr 20240.1189440.1191680.1094390.1099850.1099852,780,111
09 Apr 20240.1147630.1234370.1134710.1191280.1191283,464,263
08 Apr 20240.1150750.1166760.1143330.1147630.1147632,028,564
07 Apr 20240.1146510.1183520.1131830.1150750.1150752,700,885
06 Apr 20240.1176970.1276950.1123130.1146510.1146519,863,804
05 Apr 20240.1075280.1407160.1072740.1179640.11796428,576,430
04 Apr 20240.1135910.1170220.1071880.1075310.1075313,573,038
03 Apr 20240.1264730.1279600.1109330.1136620.1136624,451,831
02 Apr 20240.1328450.1331760.1231290.1265380.1265385,139,305
01 Apr 20240.1339210.1346740.1302950.1329570.1329573,662,637
31 Mar 20240.1347860.1397710.1318720.1339210.1339215,982,184
30 Mar 20240.1392220.1498240.1331000.1347860.13478611,220,835
29 Mar 20240.1256570.1555720.1256560.1392220.13922228,603,177
28 Mar 20240.1288270.1350620.1232090.1256570.1256578,221,937
27 Mar 20240.1305840.1424480.1268720.1288270.12882712,605,270
26 Mar 20240.1251340.1514370.1224500.1305840.13058424,120,826
25 Mar 20240.1240400.1296840.1213030.1251400.1251407,028,904
24 Mar 20240.1234130.1309480.1215640.1240400.1240404,858,649
23 Mar 20240.1221260.1353400.1207160.1237020.1237028,159,195
22 Mar 20240.1327770.1371290.1205740.1221260.1221268,017,637
21 Mar 20240.1266030.1362770.1221120.1327770.1327778,652,215
20 Mar 20240.1429000.1486620.1239770.1266030.12660314,046,621
19 Mar 20240.1446320.1758470.1409990.1429000.14290042,021,626
18 Mar 20240.1290860.1625990.1257160.1446320.14463225,562,742
17 Mar 20240.1498220.1570320.1255320.1290860.12908614,971,763
16 Mar 20240.1670090.1718350.1478830.1498220.14982215,718,912
15 Mar 20240.1761130.1916290.1615540.1670090.16700931,197,740
14 Mar 20240.1573390.2237270.1566410.1761130.176113100,042,460
13 Mar 20240.2068220.2146060.1448180.1573390.15733996,738,081
12 Mar 20240.1358720.2881330.1215590.2066010.206601366,229,328
11 Mar 20240.0670860.1685250.0653970.1357010.135701196,543,801
10 Mar 20240.0626590.0728120.0619740.0670860.0670863,988,107
09 Mar 20240.0642430.0676370.0610040.0626590.0626593,644,528
08 Mar 20240.0567730.0751310.0566050.0641720.06417211,115,713
07 Mar 20240.0541810.0575240.0530080.0567740.0567742,416,548
06 Mar 20240.0582740.0593840.0514460.0541800.0541802,870,512
05 Mar 20240.0597780.0628370.0551840.0581440.0581444,750,686
04 Mar 20240.0598700.0619330.0579470.0597780.0597782,909,622
03 Mar 20240.0638480.0664010.0571210.0598500.0598509,371,143
02 Mar 20240.0625360.0731420.0547440.0638480.06384832,066,547
01 Mar 20240.0477810.0794590.0477780.0625440.06254420,418,746
29 Feb 20240.0466030.0489430.0463690.0478820.047882801,424
28 Feb 20240.0468030.0479650.0453800.0466030.0466031,412,630
27 Feb 20240.0453200.0480990.0449920.0468030.046803987,979
26 Feb 20240.0459310.0459830.0448260.0453210.045321757,148
25 Feb 20240.0459690.0464840.0449740.0459270.045927754,163
24 Feb 20240.0463070.0465380.0452080.0459890.045989446,687
23 Feb 20240.0451680.0468450.0446420.0463090.0463091,139,793
22 Feb 20240.0453750.0459180.0436770.0451680.045168819,543
21 Feb 20240.0447450.0459680.0441610.0453760.0453761,088,386
20 Feb 20240.0444680.0451100.0437530.0447390.044739682,819
19 Feb 20240.0440690.0446750.0426900.0444690.044469970,984
18 Feb 20240.0452250.0457990.0431600.0440730.044073630,948
17 Feb 20240.0450960.0458390.0440140.0452290.0452291,026,938
16 Feb 20240.0466160.0469730.0442830.0451360.0451361,197,478
15 Feb 20240.0430260.0500360.0429100.0466140.0466144,022,119
14 Feb 20240.0423570.0433630.0421920.0430260.043026727,486
13 Feb 20240.0419120.0428930.0413630.0423600.042360351,020
12 Feb 20240.0426780.0429660.0414310.0419080.041908272,737
11 Feb 20240.0426270.0433740.0420810.0426780.042678298,473
10 Feb 20240.0417580.0444110.0417250.0426270.0426271,382,404
09 Feb 20240.0413380.0419810.0388210.0417590.041759853,194
08 Feb 20240.0405440.0414270.0400690.0411000.041100645,962
07 Feb 20240.0410560.0412770.0402200.0405440.040544469,333
06 Feb 20240.0411240.0418680.0406830.0410560.041056645,699
05 Feb 20240.0418760.0421160.0409700.0411240.041124495,093
04 Feb 20240.0422690.0422690.0414410.0418740.041874542,578
03 Feb 20240.0418140.0424800.0411360.0422640.042264518,402
02 Feb 20240.0415650.0421390.0408710.0418130.041813625,211
01 Feb 20240.0427370.0427370.0414920.0415680.041568544,047
31 Jan 20240.0422680.0435880.0418520.0427340.042734726,994
30 Jan 20240.0416360.0430130.0412780.0422680.042268741,035
29 Jan 20240.0422790.0423980.0412420.0416340.041634452,616
28 Jan 20240.0423060.0423590.0408660.0422780.042278651,528
27 Jan 20240.0421730.0428250.0408870.0423310.042331742,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...