Australia markets close in 5 hours 51 minutes

SPACE ID USD (ID21846-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.708381+0.009127 (+1.31%)
As of 12:15AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.7135230.7135230.7083810.7083810.70838142,601,408
01 May 2024------
30 Apr 20240.7277520.7358640.6636400.6969330.69693336,844,817
29 Apr 20240.7475210.7512900.7131100.7277440.72774429,854,755
28 Apr 20240.7641040.7944840.7447780.7475210.74752149,259,903
27 Apr 20240.7310210.7713580.6998350.7641040.76410446,570,547
26 Apr 20240.7523970.7547160.7224450.7310210.73102123,557,933
25 Apr 20240.7621570.7656330.7285530.7523970.75239731,582,028
24 Apr 20240.8173300.8234430.7532220.7621320.76213244,759,352
23 Apr 20240.8469410.8484550.8127100.8173300.81733042,581,595
22 Apr 20240.8293730.8637160.8218060.8469410.84694152,943,342
21 Apr 20240.8338490.8780770.8197490.8293730.82937398,627,930
20 Apr 20240.7572350.8462480.7572060.8338490.833849210,114,301
19 Apr 20240.7326010.7766920.6673640.7572330.75723367,559,699
18 Apr 20240.7152750.7393360.6873210.7326010.73260148,466,304
17 Apr 20240.6983810.7695610.6950920.7152750.715275116,241,977
16 Apr 20240.7181770.7181770.6635960.6983820.69838251,313,182
15 Apr 20240.7108170.7723340.6969280.7181770.71817794,765,270
14 Apr 20240.6561460.7212930.6309290.7108170.71081768,105,560
13 Apr 20240.7570400.7598630.5760320.6561460.65614694,634,580
12 Apr 20240.8685100.8836390.6785560.7570690.75706978,084,313
11 Apr 20240.8891790.9019090.8653680.8685100.86851033,068,420
10 Apr 20240.9132130.9252190.8448220.8891790.88917953,869,321
09 Apr 20240.9583570.9771270.9098780.9132220.91322253,811,515
08 Apr 20240.9327940.9693320.9087940.9583570.95835749,435,358
07 Apr 20240.9329190.9435120.9249290.9327940.93279426,920,060
06 Apr 20240.9380410.9430160.9110300.9329220.93292232,899,473
05 Apr 20240.9379910.9613040.8942370.9380410.93804167,268,334
04 Apr 20240.8891300.9558710.8826140.9380010.93800190,586,661
03 Apr 20240.8695300.9431510.8234480.8891300.889130131,849,688
02 Apr 20240.9590230.9879640.8669050.8695300.869530132,777,367
01 Apr 20241.0414411.0414410.9336570.9590230.959023122,223,520
31 Mar 20241.0345231.0420551.0102681.0414431.04144396,643,671
30 Mar 20241.0580371.0865581.0257401.0345321.034532141,467,905
29 Mar 20241.2271811.2375801.0446101.0580371.058037239,096,110
28 Mar 20241.2494081.2664011.1853861.2271591.227159106,199,825
27 Mar 20241.1903711.2708601.1731581.2494081.249408256,432,378
26 Mar 20241.1731791.2268871.1452081.1903711.190371162,222,896
25 Mar 20241.1242391.1872541.1036061.1731791.173179147,222,860
24 Mar 20241.0875861.1347001.0423501.1242511.124251164,175,816
23 Mar 20241.1105801.1196491.0647861.0875861.087586146,763,909
22 Mar 20241.1539501.2614241.0755741.1105831.110583548,662,332
21 Mar 20241.6786431.7111391.0625181.1539501.1539501,110,259,828
20 Mar 20241.6110841.6910191.5092681.6786431.678643183,459,925
19 Mar 20241.6447621.7467291.3968711.6110841.611084266,842,731
18 Mar 20241.7341221.7745031.6092581.6447621.644762194,796,223
17 Mar 20241.6276191.8292451.5858351.7341221.734122380,466,893
16 Mar 20241.6388841.6400701.4636361.6276191.627619252,179,484
15 Mar 20241.6021691.7269841.5671141.6388841.638884660,260,863
14 Mar 20241.3762661.6820151.3419181.6023281.602328742,388,201
13 Mar 20241.4247231.4669761.3550981.3762661.376266298,795,521
12 Mar 20241.3083551.6039521.2790101.4247231.424723946,208,581
11 Mar 20241.3392441.4206611.2464271.3083081.308308774,568,271
10 Mar 20240.8394731.4549590.8078191.3392341.3392341,015,517,132
09 Mar 20240.7929880.8612870.7673670.8394700.839470155,372,410
08 Mar 20240.7355650.7958790.7210490.7929880.792988188,282,143
07 Mar 20240.6747910.8294190.6661070.7355800.735580346,624,398
06 Mar 20240.5885180.6853630.5722450.6747910.674791115,830,228
05 Mar 20240.6437290.6477240.5343040.5885570.588557133,434,680
04 Mar 20240.6543720.6748610.6202740.6435590.643559121,236,387
03 Mar 20240.6651810.6863830.6276380.6543600.654360177,129,857
02 Mar 20240.6285730.7024720.6079970.6651550.665155369,095,687
01 Mar 20240.5837850.6886690.5823750.6284870.628487269,461,645
29 Feb 20240.5817670.5916990.5677870.5837570.58375787,677,845
28 Feb 20240.5953630.5998780.5466550.5818400.58184094,566,499
27 Feb 20240.6138160.6138160.5831130.5952850.59528556,230,926
26 Feb 20240.6004960.6160020.5809800.6137840.61378459,084,816
25 Feb 20240.6056430.6057890.5894210.6004830.60048337,361,465
24 Feb 20240.6043960.6077960.5890250.6056430.60564343,397,002
23 Feb 20240.6104250.6239000.5934090.6042750.60427572,996,810
22 Feb 20240.6287380.6290040.6018930.6104380.61043868,375,765
21 Feb 20240.6558910.6559640.6027550.6286010.628601129,704,192
20 Feb 20240.6366050.7044230.6270830.6558910.655891473,336,117
19 Feb 20240.6246870.6375650.6093250.6366050.636605169,188,848
18 Feb 20240.5834620.6324360.5834620.6237820.623782253,552,038
17 Feb 20240.5934280.5954030.5698160.5834520.58345255,496,979
16 Feb 20240.6022400.6097920.5792080.5932590.59325926,664,334
15 Feb 20240.5916110.6401980.5896290.6019550.60195563,412,981
14 Feb 20240.5871320.5940100.5746850.5914330.59143330,537,426
13 Feb 20240.6165870.6249510.5701850.5872410.58724144,836,962
12 Feb 20240.6216480.6299740.5977270.6164500.61645053,248,827
11 Feb 20240.6433100.6623340.6118080.6214260.62142686,520,150
10 Feb 20240.6283110.6630070.6020610.6414350.641435141,951,314
09 Feb 20240.5412410.6405580.5376210.6290110.629011233,211,900
08 Feb 20240.5311720.5632830.4821270.5406210.540621203,299,085
07 Feb 20240.2809130.5327550.2806170.5313170.531317522,332,602
06 Feb 20240.2773880.2835240.2763100.2809230.2809239,808,731
05 Feb 20240.2707390.2821780.2675960.2773830.2773839,953,524
04 Feb 20240.2811510.2812420.2701060.2707400.2707408,330,217
03 Feb 20240.2863970.2884900.2804870.2811390.2811397,551,930
02 Feb 20240.2822440.2877210.2798980.2863290.2863298,912,935
01 Feb 20240.2767820.2843760.2700190.2822520.28225213,016,831
31 Jan 20240.2861830.2906820.2740730.2767820.27678214,349,477
30 Jan 20240.2920130.2971510.2849530.2862720.28627215,300,287
29 Jan 20240.2802200.2942090.2790200.2920130.29201313,454,742
28 Jan 20240.2868770.2916880.2765720.2802370.28023712,525,647
27 Jan 20240.2802800.2895160.2788030.2868670.28686712,605,369
26 Jan 20240.2643500.2831880.2623420.2803760.28037616,446,030
25 Jan 20240.2709580.2709580.2579150.2643580.26435813,827,416
24 Jan 20240.2681760.2728770.2623360.2709580.27095817,676,446
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...