Australia markets open in 5 hours 22 minutes

MonaCoin AUD (MONA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.540626+0.018928 (+3.63%)
As of 06:36PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.5163880.5467410.5154890.5406260.540626384,238
20 May 20240.5271730.5328820.5124910.5132000.51320089,068
19 May 20240.5118810.5305540.5108820.5272910.52729166,235
18 May 20240.5052310.5282090.5061600.5119600.511960163,972
17 May 20240.5089230.5097980.5050700.5052880.505288268,257
16 May 20240.5020520.5205310.4942330.5089180.508918158,653
15 May 20240.5194030.5244300.5008290.5020520.502052368,252
14 May 20240.5211520.5381780.5175390.5194300.519430396,559
13 May 20240.5335510.5339860.5202710.5211520.521152260,612
12 May 20240.5212110.5533690.5210630.5335510.533551144,358
11 May 20240.5232960.5389640.5147040.5211760.521176368,791
10 May 20240.5351080.5383330.5173980.5232940.523294270,796
09 May 20240.5340120.5385300.5287130.5350320.535032135,684
08 May 20240.5273840.5433590.5250630.5340120.534012234,475
07 May 20240.5196520.5468170.5182280.5275610.527561437,858
06 May 20240.5136500.5218530.5079760.5196510.519651241,326
05 May 20240.5242420.5355880.5115350.5136440.513644206,627
04 May 20240.5088870.5244750.5073630.5242010.524201173,895
03 May 20240.5176080.5173690.5092320.5089420.508942424,585
02 May 20240.5173340.5305720.5107110.5176080.517608487,804
01 May 20240.5085630.5266420.5074900.5173600.517360579,591
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...