Australia markets closed

3DPass USD (P3D-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008649-0.001367 (-13.65%)
As of 01:16PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.0086910.0088900.0084540.0086490.00864977,168
11 May 20240.0082490.0100170.0080800.0086910.00869191,905
10 May 20240.0088340.0089500.0080540.0082530.00825330,902
09 May 20240.0087930.0090140.0083750.0088340.00883449,596
08 May 20240.0084810.0093050.0083610.0087930.00879334,440
07 May 20240.0089520.0092660.0083220.0084810.00848151,193
06 May 20240.0095960.0113160.0088070.0089500.00895076,753
05 May 20240.0091130.0098510.0087130.0095950.009595121,046
04 May 20240.0106970.0107520.0087950.0091130.00911345,714
03 May 20240.0091110.0113020.0090510.0106970.01069764,310
02 May 20240.0096670.0096710.0089880.0091110.00911127,287
01 May 20240.0099970.0103980.0084390.0096670.00966788,735
30 Apr 20240.0106540.0107000.0086680.0099980.00999884,132
29 Apr 20240.0113140.0114150.0101850.0106530.01065322,699
28 Apr 20240.0107050.0116230.0105280.0113120.01131228,250
27 Apr 20240.0110490.0117610.0105590.0107060.01070640,922
26 Apr 20240.0113290.0118380.0110180.0110490.01104929,804
25 Apr 20240.0107940.0122340.0107920.0113290.01132934,080
24 Apr 20240.0111840.0122810.0105010.0107930.01079372,043
23 Apr 20240.0121040.0121260.0111800.0111840.01118459,512
22 Apr 20240.0121280.0130970.0120700.0121040.012104154,020
21 Apr 20240.0134020.0136600.0119600.0121280.012128149,635
20 Apr 20240.0116340.0134090.0112040.0134010.013401154,538
19 Apr 20240.0110090.0116590.0100300.0116340.011634146,635
18 Apr 20240.0108660.0114920.0100150.0110090.011009143,210
17 Apr 20240.0115320.0116230.0103410.0108660.010866135,687
16 Apr 20240.0110270.0123710.0099880.0115320.011532166,655
15 Apr 20240.0130050.0136760.0100170.0110270.011027183,562
14 Apr 20240.0128820.0134880.0108330.0130060.013006202,287
13 Apr 20240.0140200.0152390.0102600.0128800.012880248,612
12 Apr 20240.0155130.0158020.0113600.0140200.014020215,179
11 Apr 20240.0168580.0176310.0150290.0155140.015514131,707
10 Apr 20240.0176060.0182040.0151910.0168580.016858147,276
09 Apr 20240.0169740.0181430.0159060.0176060.017606165,745
08 Apr 20240.0185380.0190920.0154590.0169740.016974176,119
07 Apr 20240.0154340.0190430.0146250.0185380.018538198,481
06 Apr 20240.0149820.0155930.0131640.0154340.015434167,185
05 Apr 20240.0177550.0177800.0143740.0149770.014977165,557
04 Apr 20240.0166810.0191440.0166610.0177550.017755158,237
03 Apr 20240.0171130.0209860.0163390.0166820.016682198,480
02 Apr 20240.0196340.0198030.0160860.0171130.017113211,112
01 Apr 20240.0212820.0220250.0175460.0196340.019634201,970
31 Mar 20240.0200070.0244210.0198310.0212810.021281197,122
30 Mar 20240.0221490.0226100.0190130.0200070.020007218,277
29 Mar 20240.0254150.0259910.0216100.0221500.022150269,627
28 Mar 20240.0274750.0281270.0240120.0254150.025415306,297
27 Mar 20240.0233400.0297630.0224170.0274760.027476378,946
26 Mar 20240.0245810.0291900.0227970.0233400.023340350,692
25 Mar 20240.0234810.0284260.0222730.0245800.024580355,489
24 Mar 20240.0230160.0264700.0205660.0234810.023481247,251
23 Mar 20240.0201740.0236360.0176730.0230170.023017263,834
22 Mar 20240.0226930.0249120.0183800.0201740.020174228,474
21 Mar 20240.0159940.0253970.0159870.0226930.022693550,078
20 Mar 20240.0115710.0165140.0115130.0159940.015994243,797
19 Mar 20240.0148760.0163460.0111930.0115710.011571202,990
18 Mar 20240.0136550.0176140.0126390.0148760.014876253,165
17 Mar 20240.0107500.0152180.0093770.0136560.013656213,682
16 Mar 20240.0113900.0126410.0099920.0107510.010751154,538
15 Mar 20240.0122960.0126220.0108510.0113900.011390155,298
14 Mar 20240.0133370.0134800.0113080.0122960.012296151,341
13 Mar 20240.0118720.0137390.0112290.0133380.013338163,573
12 Mar 20240.0109760.0119140.0107400.0118730.011873144,207
11 Mar 20240.0116610.0124950.0093610.0109760.010976213,337
10 Mar 20240.0124890.0126830.0112750.0116610.011661171,471
09 Mar 20240.0134020.0135050.0111000.0124890.012489264,366
08 Mar 20240.0136890.0143310.0125440.0134020.013402153,791
07 Mar 20240.0143100.0145470.0126390.0136890.013689170,768
06 Mar 20240.0126440.0148760.0121170.0143100.014310165,581
05 Mar 20240.0148260.0153040.0126070.0126440.012644164,067
04 Mar 20240.0130870.0153900.0129160.0148260.014826194,242
03 Mar 20240.0134970.0139000.0125370.0130870.013087177,820
02 Mar 20240.0144680.0150120.0129980.0134980.013498159,201
01 Mar 20240.0138810.0147800.0130770.0144670.014467140,610
29 Feb 20240.0150880.0153350.0135560.0138800.013880175,461
28 Feb 20240.0152840.0154880.0148340.0150880.015088220,379
27 Feb 20240.0157280.0157500.0147810.0152840.015284220,627
26 Feb 20240.0156500.0168350.0151950.0157280.015728196,182
25 Feb 20240.0149220.0171360.0148710.0156510.015651212,188
24 Feb 20240.0145300.0155800.0140490.0149220.014922216,204
23 Feb 20240.0151200.0154090.0140460.0145300.014530154,593
22 Feb 20240.0153890.0168090.0140190.0151200.015120189,593
21 Feb 20240.0169620.0188740.0146950.0153830.015383213,673
20 Feb 20240.0172470.0183050.0164510.0169620.016962205,583
19 Feb 20240.0145700.0184770.0143050.0172480.017248165,817
18 Feb 20240.0150050.0160330.0141610.0145700.014570154,996
17 Feb 20240.0148050.0153690.0142630.0150050.015005142,237
16 Feb 20240.0157460.0158740.0141430.0148050.014805157,283
15 Feb 20240.0161430.0163410.0152310.0157470.015747128,326
14 Feb 20240.0144780.0173330.0144720.0161420.016142165,711
13 Feb 20240.0156000.0169780.0127280.0144780.014478164,893
12 Feb 20240.0132370.0163480.0132360.0155990.015599157,062
11 Feb 20240.0132730.0144340.0116270.0132370.013237152,807
10 Feb 20240.0138440.0148790.0129710.0132720.013272134,488
09 Feb 20240.0146270.0151830.0124060.0138440.013844133,700
08 Feb 20240.0150150.0151680.0140360.0146260.014626104,587
07 Feb 20240.0143640.0150150.0126320.0150150.015015140,286
06 Feb 20240.0126890.0149150.0123020.0143640.014364106,109
05 Feb 20240.0120070.0130720.0111860.0126890.01268948,083
04 Feb 20240.0128950.0133260.0117170.0120150.01201528,900
03 Feb 20240.0140030.0140040.0113180.0128980.01289899,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...