Australia markets close in 5 hours 56 minutes

3DPass USD (P3D-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004815-0.000036 (-0.75%)
As of 12:14AM UTC. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20240.0048170.0048210.0048150.0048150.00481523,075
05 June 2024------
04 June 20240.0050500.0052710.0047460.0048610.00486143,083
03 June 20240.0047790.0052500.0047050.0050500.00505038,565
02 June 20240.0045580.0047850.0044550.0047790.00477930,346
01 June 20240.0050270.0050270.0044960.0045590.00455963,189
31 May 20240.0050620.0052730.0048720.0050270.00502737,811
30 May 20240.0051230.0053700.0050450.0050660.00506629,987
29 May 20240.0049450.0052810.0046310.0051230.00512364,273
28 May 20240.0052690.0053240.0045610.0049430.00494368,945
27 May 20240.0052760.0054930.0049450.0052690.00526946,337
26 May 20240.0056530.0057550.0051320.0052760.00527631,015
25 May 20240.0050190.0058910.0049040.0056530.00565364,430
24 May 20240.0050060.0053180.0046800.0050170.00501771,411
23 May 20240.0061970.0061970.0046810.0050070.00500773,508
22 May 20240.0057320.0062620.0054370.0061980.00619845,329
21 May 20240.0071350.0075330.0054920.0057320.005732103,259
20 May 20240.0071900.0073210.0052860.0071350.007135182,128
19 May 20240.0077540.0078280.0070850.0071900.00719042,028
18 May 20240.0083350.0085380.0075280.0077540.00775459,096
17 May 20240.0084710.0086640.0080240.0083350.00833574,686
16 May 20240.0088890.0094400.0079360.0084710.00847183,523
15 May 20240.0084840.0089030.0080350.0088880.00888850,423
14 May 20240.0086670.0086710.0081520.0084840.00848434,554
13 May 20240.0085330.0089920.0084790.0086670.00866731,140
12 May 20240.0086910.0091810.0083830.0085330.00853349,192
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...