Australia markets closed

Edgeless AUD (EDG-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.002487-0.001244 (-33.34%)
As of 03:09AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20240.0024870.0024880.0024860.0024870.0024879
17 May 20240.0042890.0042970.0037430.0037410.0037411
16 May 20240.0045540.0045900.0041660.0042890.004289-
15 May 20240.0047570.0047770.0042190.0045540.004554-
14 May 20240.0040610.0047620.0040360.0047570.00475712
13 May 20240.0063410.0064320.0040550.0040610.004061136
12 May 20240.0057260.0063630.0057120.0063410.006341-
11 May 20240.0058320.0058570.0057120.0057260.005726-
10 May 20240.0057760.0058410.0057580.0058320.005832-
09 May 20240.0058230.0058630.0057620.0057760.005776-
08 May 20240.0058300.0059060.0058180.0058230.005823-
07 May 20240.0058840.0059330.0058170.0058300.005830-
06 May 20240.0058800.0059150.0058360.0058840.005884-
05 May 20240.0058360.0059070.0058250.0058800.005880-
04 May 20240.0056870.0058560.0056760.0058360.005836-
03 May 20240.0058200.0058130.0056360.0056870.005687-
02 May 20240.0058420.0058710.0057590.0058200.005820-
01 May 20240.0059110.0059490.0057610.0058420.005842-
30 Apr 20240.0058960.0059210.0058300.0059110.005911-
29 Apr 20240.0059150.0059560.0058870.0058960.005896-
28 Apr 20240.0059330.0059370.0058730.0059150.005915-
27 Apr 20240.0059800.0059740.0059170.0059330.005933-
26 Apr 20240.0059910.0060160.0059340.0059800.005980-
25 Apr 20240.0061030.0061070.0059620.0059910.005991-
24 Apr 20240.0062930.0063650.0061120.0061030.006103-
23 Apr 20240.0070830.0071310.0062300.0062930.0062932
22 Apr 20240.0070940.0071340.0070660.0070830.007083-
21 Apr 20240.0070440.0071170.0070120.0070940.007094-
20 Apr 20240.0070980.0071630.0070080.0070440.0070441
19 Apr 20240.0069180.0070820.0068810.0070980.0070982
18 Apr 20240.0070840.0071300.0068750.0069180.006918-
17 Apr 20240.0070360.0071270.0069810.0070840.007084-
16 Apr 20240.0071310.0071790.0069880.0070360.007036-
15 Apr 20240.0070240.0071290.0069250.0071310.007131-
14 Apr 20240.0071930.0072290.0068830.0070240.007024-
13 Apr 20240.0072910.0073650.0071450.0071930.007193-
12 Apr 20240.0073550.0073700.0072890.0072910.007291-
11 Apr 20240.0071400.0073740.0071530.0073550.007355-
10 Apr 20240.0073010.0073080.0071130.0071400.007140-
09 Apr 20240.0074820.0076380.0072890.0073010.007301-
08 Apr 20240.0074470.0075220.0074410.0074820.007482-
07 Apr 20240.0073840.0074800.0073630.0074470.007447-
06 Apr 20240.0074080.0074220.0073050.0073840.007384-
05 Apr 20240.0072930.0074190.0072170.0074080.007408-
04 Apr 20240.0073170.0073720.0072780.0072930.007293-
03 Apr 20240.0075970.0075970.0072810.0073170.007317-
02 Apr 20240.0076370.0076400.0075090.0075970.007597-
01 Apr 20240.0075580.0076370.0075570.0076370.007637-
31 Mar 20240.0075690.0075940.0075540.0075580.007558-
30 Mar 20240.0082500.0082710.0075260.0075690.007569-
29 Mar 20240.0075420.0082890.0069840.0082500.008250-
28 Mar 20240.0073250.0078520.0073160.0075420.007542-
27 Mar 20240.0072810.0073600.0072490.0073250.007325-
26 Mar 20240.0073260.0073650.0071190.0072810.007281-
25 Mar 20240.0069870.0073600.0069770.0073260.007326-
24 Mar 20240.0069300.0070860.0068800.0069870.006987-
23 Mar 20240.0073130.0078220.0068210.0069300.0069306
22 Mar 20240.0074200.0074140.0072820.0073130.007313-
21 Mar 20240.0071790.0074310.0071100.0074200.007420-
20 Mar 20240.0074500.0074740.0071420.0071790.007179-
19 Mar 20240.0080510.0080550.0064530.0074500.007450-
18 Mar 20240.0046960.0080510.0012250.0080510.008051286
17 Mar 20240.0083620.0084270.0046650.0046960.004696-
16 Mar 20240.0084750.0085820.0078620.0083620.008362-
15 Mar 20240.0078340.0085970.0046520.0084750.008475-
14 Mar 20240.0053000.0079150.0052930.0078340.0078341
13 Mar 20240.0091570.0091980.0051690.0053000.005300-
12 Mar 20240.0044540.0092480.0043890.0091570.0091571
11 Mar 20240.0044150.0044950.0044190.0044540.004454-
10 Mar 20240.0044070.0044240.0043930.0044150.004415-
09 Mar 20240.0068010.0070570.0015110.0044070.004407-
08 Mar 20240.0047380.0072930.0047080.0068010.00680173
07 Mar 20240.0065210.0081890.0047260.0047380.004738-
06 Mar 20240.0091450.0091450.0033360.0065210.006521219
05 Mar 20240.0049250.0091520.0049030.0091450.00914520
04 Mar 20240.0043280.0049300.0029220.0049250.004925-
03 Mar 20240.0015950.0043320.0015120.0043280.004328-
02 Mar 20240.0075040.0144160.0015950.0015950.001595677
01 Mar 20240.0065920.0077800.0065160.0075040.0075041,087
29 Feb 20240.0061310.0066720.0061270.0065920.006592126
28 Feb 20240.0059290.0062180.0059290.0061310.006131-
27 Feb 20240.0060340.0102600.0059030.0059290.005929524
26 Feb 20240.0060310.0060470.0060190.0060340.006034-
25 Feb 20240.0059860.0060370.0059750.0060310.006031-
24 Feb 20240.0060260.0061640.0059860.0059860.005986-
23 Feb 20240.0027590.0060250.0024430.0060260.00602664
22 Feb 20240.0037030.0053810.0027540.0027590.002759108
21 Feb 20240.0036900.0037210.0036370.0037030.003703-
20 Feb 20240.0048610.0048910.0036900.0036900.003690-
19 Feb 20240.0039260.0048870.0039030.0048610.0048615
18 Feb 20240.0039520.0039520.0038770.0039260.003926-
17 Feb 20240.0039420.0039800.0039290.0039520.003952-
16 Feb 20240.0039530.0039890.0039140.0039420.003942-
15 Feb 20240.0038720.0039720.0038440.0039530.003953-
14 Feb 20240.0038410.0038590.0038040.0038720.003872-
13 Feb 20240.0049560.0049620.0037310.0038410.003841-
12 Feb 20240.0050620.0113280.0049360.0049560.004956659
11 Feb 20240.0050090.0050960.0049870.0050620.005062-
10 Feb 20240.0048710.0050890.0048720.0050090.005009-
09 Feb 20240.0047690.0049000.0047690.0048710.004871-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...