Australia markets close in 4 hours 4 minutes

HEX AUD (HEX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.175986+0.012033 (+7.34%)
As of 3:06AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 July 20210.1849470.1863970.1745340.1759860.17598646,775,276
27 July 2021------
26 July 20210.1832130.1940890.1579460.1664790.16647949,005,816
25 July 20210.1965960.1967370.1708910.1832220.18322242,461,383
24 July 20210.1941330.2018010.1910310.1964920.19649241,501,851
23 July 20210.1833880.1940230.1797870.1940230.19402338,875,026
22 July 20210.2006300.2091800.1751480.1834340.18343490,535,084
21 July 20210.1815860.2039310.1702590.2006220.200622108,608,400
20 July 20210.2157360.2253370.1296530.1815940.181594133,274,000
19 July 20210.2106300.2329740.1932470.2157230.215723119,016,811
18 July 20210.2260500.2344140.1788520.2105880.21058884,803,655
17 July 20210.2195470.2436030.2017180.2260320.22603293,632,642
16 July 20210.2314890.2449040.1980880.2196000.219600162,652,165
15 July 20210.1634410.2450040.1634650.2311000.231100191,900,010
14 July 20210.1556060.2075970.1445470.1634300.163430147,480,101
13 July 20210.1156330.1593570.1138670.1555690.155569102,655,887
12 July 20210.1160770.1170970.1110090.1156420.11564249,591,199
11 July 20210.1123810.1169910.1118840.1160630.11606353,207,223
10 July 20210.1122410.1143110.1095530.1123290.11232955,331,944
09 July 20210.1108660.1145730.1038020.1124450.11244563,125,268
08 July 20210.1133330.1154370.1044760.1107640.11076466,030,651
07 July 20210.1142980.1187630.1103730.1131690.11316959,680,083
06 July 20210.1147370.1181710.1073600.1142240.11422456,924,085
05 July 20210.1169970.1190170.1004990.1149830.11498336,828,524
04 July 20210.1135820.1203560.1065890.1169690.11696950,819,411
03 July 20210.1064160.1135990.1036660.1135860.11358637,690,871
02 July 20210.1012070.1065390.0979180.1064210.10642140,156,140
01 July 20210.1120790.1120790.1007430.1011050.10110544,283,472
30 June 20210.1109980.1128810.1064130.1120490.11204942,805,570
29 June 20210.1067840.1142430.1066440.1111700.11117042,395,232
28 June 20210.0996480.1103850.0979630.1068430.10684342,369,883
27 June 20210.0917680.0997860.0909170.0995220.09952236,734,275
26 June 20210.0982720.0997840.0880420.0915330.09153336,892,095
25 June 20210.1033080.1060340.0942370.0983120.09831237,140,442
24 June 20210.1059650.1068210.0920560.1033380.10333841,638,703
23 June 20210.1047660.1107750.1022940.1074970.10749741,175,532
22 June 20210.1053480.1138690.0878630.1046320.10463248,477,906
21 June 20210.1238680.1244880.1027360.1053500.10535052,280,282
20 June 20210.1272970.1276940.1147390.1241410.12414149,835,893
19 June 20210.1296140.1417050.1200090.1273830.12738352,379,625
18 June 20210.1203260.1342580.1118330.1295910.12959155,726,462
17 June 20210.1079480.1203620.0965280.1201890.12018942,763,035
16 June 20210.1181510.1185730.0965390.1079250.10792557,799,828
15 June 20210.1181450.1235590.1065410.1219560.12195667,991,767
14 June 20210.1103380.1245600.1043900.1136060.11360663,031,885
13 June 20210.1061720.1123560.0980270.1103200.11032059,775,898
12 June 20210.1026580.1218570.0925350.1060680.10606857,602,574
11 June 20210.0930560.1035460.0880310.1025050.10250546,748,847
10 June 20210.0849670.0938900.0827540.0930430.09304342,963,356
09 June 20210.0773440.0897060.0716400.0847940.08479449,411,522
08 June 20210.0735140.0785250.0695590.0774770.07747734,672,114
07 June 20210.0771070.0794460.0727400.0734560.07345632,857,858
06 June 20210.0745110.0785760.0742600.0770900.07709035,947,874
05 June 20210.0776540.0785530.0722970.0745090.07450932,541,720
04 June 20210.0717450.0783360.0672180.0777150.07771535,978,548
03 June 20210.0715760.0731790.0670950.0716830.07168335,762,570
02 June 20210.0701050.0721450.0674370.0715930.07159333,229,120
01 June 20210.0675910.0709200.0651990.0700720.07007232,231,916
31 May 20210.0699420.0705750.0600560.0675570.06755732,446,469
30 May 20210.0700550.0735740.0658960.0699780.06997833,855,371
29 May 20210.0768150.0786670.0632360.0699910.06999131,729,458
28 May 20210.0807940.0836880.0724010.0767910.07679135,731,968
27 May 20210.0724980.0836650.0691140.0807670.08076729,670,895
26 May 20210.0633760.0787660.0626450.0725340.07253438,095,831
25 May 20210.0590670.0635590.0555090.0632350.06323532,116,769
24 May 20210.0517290.0601160.0507810.0588720.05887231,453,001
23 May 20210.0604260.0629640.0436640.0517980.05179831,695,694
22 May 20210.0635690.0642810.0577660.0604060.06040631,103,861
21 May 20210.0610820.0738820.0583710.0634390.06343921,557,396
20 May 20210.0528490.0681780.0504510.0609560.06095626,827,312
19 May 20210.0697960.0758400.0512750.0530220.05302228,108,867
18 May 20210.0633370.0704780.0600740.0699080.06990830,533,115
17 May 20210.0701470.0713340.0590960.0631330.06313332,362,714
16 May 20210.0683190.0728720.0566450.0701650.07016537,870,966
15 May 20210.0780050.0810270.0562550.0683740.06837441,505,853
14 May 20210.0833490.0901780.0733220.0780250.07802546,802,174
13 May 20210.0697650.1066430.0687650.0833320.08333247,228,012
12 May 20210.0636260.0822020.0623220.0706930.07069337,981,523
11 May 20210.0579570.0655890.0514420.0636290.06362935,473,113
10 May 20210.0496690.0613070.0483130.0578830.05788335,177,439
09 May 20210.0429040.0498740.0367020.0496400.04964025,186,480
08 May 20210.0397110.0441270.0393400.0428690.04286921,604,583
07 May 20210.0335180.0435180.0330790.0397020.03970229,376,979
06 May 20210.0376150.0388030.0332890.0335080.03350820,665,229
05 May 20210.0308880.0392850.0306940.0376230.03762326,583,904
04 May 20210.0278270.0317910.0266240.0308640.03086417,665,250
03 May 20210.0260960.0280560.0244900.0278090.02780915,056,091
02 May 20210.0261640.0281730.0242010.0259560.02595616,236,355
01 May 20210.0228890.0263880.0216340.0261620.02616215,108,097
30 Apr 20210.0209600.0232990.0181330.0228970.02289712,908,750
29 Apr 20210.0207380.0218380.0188250.0209680.02096813,217,816
28 Apr 20210.0185340.0214830.0174390.0207330.0207339,702,631
27 Apr 20210.0202050.0207840.0174800.0185160.01851611,575,023
26 Apr 20210.0201370.0205930.0188310.0202010.02020110,014,588
25 Apr 20210.0206170.0208440.0195550.0201350.02013510,891,573
24 Apr 20210.0205610.0218800.0197020.0206210.0206219,922,908
23 Apr 20210.0228920.0230170.0182050.0205430.02054310,862,284
22 Apr 20210.0215650.0231720.0203310.0229080.02290811,507,558
21 Apr 20210.0219210.0224580.0203860.0215600.02156010,811,235
20 Apr 20210.0211150.0238560.0192160.0218950.02189510,944,932
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...