Australia markets close in 4 hours 53 minutes

MonaCoin AUD (MONA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.513308-0.018787 (-3.53%)
As of 01:18AM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.5173200.5225440.5133080.5133080.513308598,157
30 Apr 20240.5228540.5358850.5066750.5085620.508562584,448
29 Apr 20240.5132700.5356590.5114220.5228450.522845308,591
28 Apr 20240.5315570.5345010.5100590.5132700.513270647,848
27 Apr 20240.5355400.5473530.5300970.5315570.531557169,131
26 Apr 20240.5343060.5397700.5327450.5354100.535410190,843
25 Apr 20240.5518770.5525040.5147610.5343020.534302884,184
24 Apr 20240.5730370.5741300.5492000.5518740.551874277,961
23 Apr 20240.5730640.5795320.5658770.5730370.573037448,176
22 Apr 20240.5492730.5921080.5487800.5730920.573092332,744
21 Apr 20240.5562830.5820730.5482920.5492600.549260427,933
20 Apr 20240.5612860.5878870.5522340.5562820.556282795,370
19 Apr 20240.5317280.5794410.5303020.5612710.5612711,582,329
18 Apr 20240.5327500.5585940.5302130.5317290.5317291,459,987
17 Apr 20240.5813360.5856070.5327600.5327560.5327562,089,327
16 Apr 20240.6001290.6018700.5698990.5813340.5813341,498,329
15 Apr 20240.6035710.6050740.6000400.6001440.6001441,499,507
14 Apr 20240.6412420.6413040.6032430.6035710.6035715,725,570
13 Apr 20240.6611990.6647540.6055870.6412310.6412311,689,825
12 Apr 20240.5935340.6655130.5916800.6611670.661167743,382
11 Apr 20240.5836350.5853540.5885230.5935330.5935332,033,654
10 Apr 20240.6167820.6190870.5820300.5836350.5836351,733,894
09 Apr 20240.6351700.6362430.4897380.6167840.6167841,439,076
08 Apr 20240.6043960.6379300.6026400.6351700.6351701,467,700
07 Apr 20240.5892090.6073960.5869580.6043960.60439669,509
06 Apr 20240.6365580.6677290.5841860.5892160.58921668,694
05 Apr 20240.6365020.6366780.5842710.6365580.6365581,834,862
04 Apr 20240.6421990.6446120.5866090.6365020.6365022,975,870
03 Apr 20240.6731690.6729910.6182460.6422040.6422045,079,007
02 Apr 20240.6236390.6895610.6246450.6731680.6731682,118,540
01 Apr 20240.6277260.6273930.6245320.6236390.6236391,025,363
31 Mar 20240.6765110.6794410.5569000.6277370.6277371,773,462
30 Mar 20240.6812180.6830730.6738010.6764890.6764891,100,839
29 Mar 20240.7069860.7095330.5957210.6812010.6812012,331,422
28 Mar 20240.6478570.7222130.6215890.7069830.7069833,807,322
27 Mar 20240.6256530.6486070.5908940.6478570.6478576,559,406
26 Mar 20240.6276100.6447570.5928370.6256540.6256547,335,476
25 Mar 20240.6547850.6550690.6155180.6276210.627621463,070
24 Mar 20240.6032580.6553710.5984060.6547950.6547951,817,050
23 Mar 20240.6344810.6670400.5966790.6032520.6032524,737,344
22 Mar 20240.6095250.6433080.6017510.6344810.6344811,240,628
21 Mar 20240.5737560.6099120.5466600.6095250.6095254,148,401
20 Mar 20240.6091490.6099700.5433420.5737560.5737565,815,351
19 Mar 20240.6116180.6420210.6044460.6091490.6091492,972,842
18 Mar 20240.6229670.6341430.4769350.6116180.6116182,300,171
17 Mar 20240.6269990.6873010.6054020.6229700.6229704,675,698
16 Mar 20240.6803580.6833390.6254910.6269990.6269996,931,925
15 Mar 20240.6785420.7086460.6746040.6803570.6803577,622,397
14 Mar 20240.6616020.7204730.6541980.6785440.6785449,746,242
13 Mar 20240.6826060.7249700.6467650.6616000.6616004,728,257
12 Mar 20240.6808510.7268410.6441310.6826060.6826066,001,569
11 Mar 20240.7357860.7396710.6188560.6808520.6808522,499,758
10 Mar 20240.6818090.7522950.5834350.7357860.7357862,722,073
09 Mar 20240.7701340.7710210.6299350.6817950.6817952,727,407
08 Mar 20240.7380830.8252460.6998720.7701350.7701352,622,440
07 Mar 20240.6733810.8081920.6731270.7380970.7380971,103,522
06 Mar 20240.7090100.8622180.6657700.6733820.6733822,789,451
05 Mar 20240.6431330.7162720.6405380.7087600.708760767,441
04 Mar 20240.6194700.6871590.5971800.6430890.643089782,670
03 Mar 20240.5815710.6311800.5765010.6195380.619538465,108
02 Mar 20240.5908620.5998930.5762740.5815730.581573180,898
01 Mar 20240.5799270.6011880.5773010.5909050.590905239,368
29 Feb 20240.5806120.5930860.5752650.5799510.579951170,901
28 Feb 20240.5487780.5830910.5487780.5805690.580569229,545
27 Feb 20240.5448310.5574700.5352460.5486500.548650118,468
26 Feb 20240.5467950.5494560.5410960.5450280.54502860,831
25 Feb 20240.5495990.5513070.5380290.5468860.54688693,902
24 Feb 20240.5555840.5570880.5471520.5496030.549603128,307
23 Feb 20240.5563290.5597610.5501130.5555900.55559095,701
22 Feb 20240.5800850.5808790.5539880.5563190.556319143,439
21 Feb 20240.5709970.6048020.5668110.5801040.580104407,910
20 Feb 20240.5479280.6332830.5433880.5709940.5709941,290,594
19 Feb 20240.5400460.5524510.5363340.5479280.54792854,318
18 Feb 20240.5479910.5509950.5388070.5406510.54065163,336
17 Feb 20240.5483770.5531120.5440340.5482820.54828287,177
16 Feb 20240.5507640.5536960.5490340.5482030.54820379,324
15 Feb 20240.5491260.5551050.5452220.5505780.550578119,881
14 Feb 20240.5421970.5564960.5391820.5491110.549111127,123
13 Feb 20240.5462650.5470110.5327590.5426650.54266574,436
12 Feb 20240.5370520.5494910.5299250.5461240.54612471,146
11 Feb 20240.5424880.5446260.5272950.5362630.53626353,194
10 Feb 20240.5422850.5465640.5371370.5424880.54248880,874
09 Feb 20240.5480820.5510010.5390060.5421710.54217163,064
08 Feb 20240.5468100.5515090.5304470.5484800.54848076,753
07 Feb 20240.5458840.5481620.5370300.5468050.54680538,030
06 Feb 20240.5534000.5547220.5373940.5454900.54549074,444
05 Feb 20240.5521640.5594090.5389290.5539310.55393183,748
04 Feb 20240.5360450.5697730.5284950.5522050.552205235,430
03 Feb 20240.5313030.5483980.5241420.5362200.53622042,287
02 Feb 20240.5455540.5495560.5259960.5318000.53180054,629
01 Feb 20240.5358940.5480550.5340850.5452340.54523465,892
31 Jan 20240.5360820.5467300.5284260.5358870.53588764,313
30 Jan 20240.5381920.5481720.5299990.5360820.53608257,263
29 Jan 20240.5325030.5508620.5289830.5370660.53706685,293
28 Jan 20240.5385400.5554760.5316730.5325030.53250396,043
27 Jan 20240.5328130.5469140.5278970.5386010.53860173,814
26 Jan 20240.5296420.5548840.5259540.5331650.53316574,233
25 Jan 20240.5432130.5506720.5244430.5296610.52966159,390
24 Jan 20240.5506200.5595620.5328450.5432150.543215139,190
23 Jan 20240.5636550.5736790.5485580.5506530.550653169,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...