Australia markets closed

HyperCash AUD (HC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.040841-0.000904 (-2.17%)
As of 07:11AM UTC. Market open.
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 June 20240.0407220.0408700.0401170.0408410.04084187,366
15 June 20240.0406740.0417410.0390960.0395230.039523150,449
14 June 20240.0410420.0413580.0401420.0406660.040666113,770
13 June 20240.0410710.0421370.0403600.0410670.04106794,064
12 June 20240.0413960.0431210.0407430.0410710.041071162,494
11 June 20240.0411860.0428180.0405710.0413990.041399127,095
10 June 20240.0417390.0448650.0408960.0411900.041190106,723
09 June 20240.0472140.0472140.0410120.0417390.041739116,365
08 June 20240.0417920.0472140.0412670.0472140.047214189,614
07 June 20240.0425830.0496630.0408110.0417920.041792141,522
06 June 20240.0460320.0470500.0415560.0425830.042583124,120
05 June 20240.0420200.0469730.0399040.0460320.046032105,767
04 June 20240.0436770.0465870.0410610.0419270.041927131,363
03 June 20240.0462230.0463770.0427570.0436040.04360490,736
02 June 20240.0470240.0483510.0438750.0462380.046238102,897
01 June 20240.0476690.0498690.0461130.0470240.047024111,589
31 May 20240.0492190.0500190.0466570.0475060.047506144,425
30 May 20240.0509540.0509540.0459980.0492050.049205140,295
29 May 20240.0503630.0525470.0473780.0509470.050947176,611
28 May 20240.0488150.0505320.0477280.0503600.050360136,635
27 May 20240.0477610.0503190.0475970.0488150.048815121,676
26 May 20240.0464010.0505700.0464010.0476990.04769983,603
25 May 20240.0497330.0516840.0459550.0464010.046401125,583
24 May 20240.0508020.0531500.0458760.0497270.049727182,513
23 May 20240.0524490.0546240.0497310.0507330.050733151,150
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...