Australia markets close in 55 minutes

HyperCash AUD (HC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.050262-0.001997 (-3.82%)
As of 05:15AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.0508000.0531050.0502450.0502620.050262144,031
22 May 20240.0514240.0567470.0502630.0524490.052449178,913
21 May 20240.0490710.0540490.0485450.0514240.051424161,519
20 May 20240.0510300.0514400.0481620.0490710.049071122,381
19 May 20240.0521560.0524310.0502360.0510300.051030125,322
18 May 20240.0526460.0549770.0490410.0521560.052156164,648
17 May 20240.0515430.0543860.0498260.0526460.052646148,360
16 May 20240.0520320.0546550.0506700.0515430.051543163,918
15 May 20240.0540050.0550280.0519200.0532690.053269143,641
14 May 20240.0540830.0546730.0511140.0540050.054005142,078
13 May 20240.0551570.0560160.0533990.0540830.054083103,387
12 May 20240.0538320.0564490.0521250.0559770.055977121,552
11 May 20240.0515400.0549290.0505110.0538320.053832141,158
10 May 20240.0511000.0536310.0488140.0515400.051540133,539
09 May 20240.0527660.0547590.0501360.0511050.051105141,423
08 May 20240.0563170.0619640.0515850.0527660.052766162,743
07 May 20240.0542730.0593980.0528320.0563170.056317161,940
06 May 20240.0531660.0558310.0484210.0542130.054213153,058
05 May 20240.0490830.0576390.0486070.0531660.053166145,880
04 May 20240.0517170.0517360.0461440.0490880.049088183,393
03 May 20240.0511120.0538330.0432620.0517170.051717183,407
02 May 20240.0558660.0566860.0432600.0511120.051112266,923
01 May 20240.0590960.0598440.0539030.0558660.055866190,107
30 Apr 20240.0630030.0636870.0561540.0590960.059096134,082
29 Apr 20240.0598470.0651380.0574620.0630030.063003110,098
28 Apr 20240.0589170.0643720.0580520.0598400.059840121,250
27 Apr 20240.0600090.0670680.0579740.0589170.058917122,636
26 Apr 20240.0612860.0653070.0579350.0600090.060009134,570
25 Apr 20240.0617330.0662460.0596080.0612850.061285183,369
24 Apr 20240.0713060.0713060.0606920.0617330.061733149,840
23 Apr 20240.0627560.0732010.0614340.0713130.071313197,828
22 Apr 20240.0651530.0710580.0616610.0627560.062756160,469
21 Apr 20240.0674860.0721470.0617420.0651120.065112157,431
20 Apr 20240.0732400.0755140.0610820.0674860.067486199,782
19 Apr 20240.0676990.0755270.0584100.0702980.070298199,337
18 Apr 20240.0741740.0831670.0609740.0676990.067699247,867
17 Apr 20240.0609680.0868610.0601480.0741740.074174352,124
16 Apr 20240.0557240.0677170.0542840.0609680.060968299,232
15 Apr 20240.0531820.0643050.0490780.0557720.055772447,371
14 Apr 20240.0646210.0727740.0496420.0531820.053182502,552
13 Apr 20240.0762500.0772920.0634250.0646210.064621510,153
12 Apr 20240.0847200.0880650.0725820.0762500.076250411,620
11 Apr 20240.0861320.0925170.0823200.0847200.084720774,873
10 Apr 20240.0909420.1207450.0802470.0861320.0861321,624,961
09 Apr 20240.0961060.1000660.0868420.0909420.090942647,902
08 Apr 20240.0949180.1029370.0930300.0961060.096106816,341
07 Apr 20240.1187940.1205240.0924260.0955150.0955151,216,093
06 Apr 20240.3036460.3067370.0955730.1190670.1190673,315,172
05 Apr 20240.3122150.3251230.2902340.3036460.303646467,970
04 Apr 20240.3010900.3603230.2910850.3122150.312215967,639
03 Apr 20240.3270000.3308930.2969020.3011230.301123618,219
02 Apr 20240.3494920.3495320.3208990.3270230.327023918,362
01 Apr 20240.3546680.3708810.3465340.3495050.349505714,132
31 Mar 20240.3588080.3811080.3479500.3558570.355857801,122
30 Mar 20240.3581140.3842590.3412250.3588080.358808926,570
29 Mar 20240.3391000.4247630.3131650.3598110.3598112,519,643
28 Mar 20240.3835190.3970160.3158970.3389690.3389693,398,523
27 Mar 20240.2697670.5261920.2696690.3823710.3823718,417,124
26 Mar 20240.2520940.2970700.2480350.2691640.269164717,851
25 Mar 20240.2482500.2525720.2402580.2520120.252012296,687
24 Mar 20240.2528370.2599880.2440180.2482270.248227295,208
23 Mar 20240.2518980.2596050.2343380.2528370.252837478,441
22 Mar 20240.2472560.2602610.2398740.2519090.251909529,581
21 Mar 20240.2326200.2544720.2257380.2472560.247256674,153
20 Mar 20240.2562610.2790880.2242310.2328850.2328851,442,595
19 Mar 20240.2325840.2921570.2239140.2555500.2555501,663,831
18 Mar 20240.2155070.2328250.2112960.2325840.232584474,997
17 Mar 20240.2427730.2495120.2154400.2154960.215496670,188
16 Mar 20240.2625500.2642140.2265870.2427460.242746844,850
15 Mar 20240.2768570.2769460.2521810.2623120.262312812,467
14 Mar 20240.2710740.2798970.2694920.2769470.276947620,401
13 Mar 20240.2870530.2887730.2648000.2710700.271070601,555
12 Mar 20240.2758810.2947750.2720620.2870530.287053749,925
11 Mar 20240.2838270.2854110.2668620.2756720.275672572,486
10 Mar 20240.2612130.3223910.2583970.2825770.2825771,050,711
09 Mar 20240.2743940.2745560.2529410.2612130.261213528,934
08 Mar 20240.2656730.2747550.2592960.2744160.274416538,614
07 Mar 20240.2526710.2689570.2448080.2656270.265627794,198
06 Mar 20240.2794680.3022700.2496260.2513630.2513631,545,754
05 Mar 20240.3306590.3417790.2756890.2782470.2782473,452,813
04 Mar 20240.2331400.4075490.2084630.3299970.3299976,717,142
03 Mar 20240.2279240.2408580.2207740.2331660.233166672,764
02 Mar 20240.2206500.2295360.2184040.2279090.227909505,466
01 Mar 20240.2117840.2528610.2083580.2207330.2207331,154,587
29 Feb 20240.2136540.2614720.1937780.2118160.2118161,840,203
28 Feb 20240.1675440.2491340.1675080.2093600.2093602,671,168
27 Feb 20240.1603710.1689730.1540420.1675550.167555361,945
26 Feb 20240.1584850.1600680.1560540.1600170.160017223,832
25 Feb 20240.1582530.1698240.1558930.1584530.158453380,714
24 Feb 20240.1583200.1590710.1558800.1583550.158355258,227
23 Feb 20240.1601900.1615010.1542160.1583190.158319253,202
22 Feb 20240.1636350.1771290.1552920.1602030.160203499,096
21 Feb 20240.1752490.1752490.1620630.1636350.163635368,110
20 Feb 20240.1700800.1755270.1653950.1752500.175250380,553
19 Feb 20240.1789570.1789790.1666050.1700560.170056254,187
18 Feb 20240.1612570.1832360.1611710.1789400.178940612,939
17 Feb 20240.1485170.1904280.1484400.1612910.161291993,435
16 Feb 20240.1420080.1499810.1419540.1485170.148517353,343
15 Feb 20240.1387220.1443180.1385820.1419350.141935237,259
14 Feb 20240.1382930.1402700.1363990.1387500.138750271,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...