Australia markets closed

QASH AUD (QASH-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.038900-0.000328 (-0.84%)
As of 02:01AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0388640.0389950.0388500.0389000.03890053,286
03 May 20240.0398810.0400560.0395870.0394170.03941751,497
02 May 20240.0404990.0405900.0393680.0398810.03988151,763
01 May 20240.0386290.0422450.0382270.0404990.0404997,710
30 Apr 20240.0400680.0416870.0371980.0386290.03862922,174
29 Apr 20240.0425730.0440920.0365860.0400690.04006949,149
28 Apr 20240.0438730.0685580.0404520.0425730.042573214,933
27 Apr 20240.0426090.0454050.0424260.0438480.04384832,189
26 Apr 20240.0387460.0455420.0375900.0426090.04260934,433
25 Apr 20240.0403390.0407310.0384950.0387470.03874728,159
24 Apr 20240.0383960.0455000.0370380.0403390.04033932,123
23 Apr 20240.0405490.0417220.0383840.0383960.03839618,597
22 Apr 20240.0418740.0420960.0391380.0405490.04054914,512
21 Apr 20240.0423270.0425550.0415400.0418740.04187440,483
20 Apr 20240.0400200.0424710.0389240.0423270.04232713,338
19 Apr 20240.0425260.0456110.0393350.0400200.0400202,777
18 Apr 20240.0384700.0442030.0379340.0425260.04252621,713
17 Apr 20240.0403040.0406500.0369480.0384700.03847011,152
16 Apr 20240.0373110.0404530.0369820.0403040.04030422,568
15 Apr 20240.0377750.0421610.0329880.0373110.0373117,201
14 Apr 20240.0550600.0551280.0248640.0377750.03777525,983
13 Apr 20240.0405560.0686350.0392300.0550600.05506051,500
12 Apr 20240.0393100.0428670.0392410.0405560.04055618,154
11 Apr 20240.0424290.0446020.0390560.0392920.03929247,615
10 Apr 20240.0516590.0554120.0415610.0424270.04242741,168
09 Apr 20240.0399280.1069350.0398360.0516590.051659292,973
08 Apr 20240.0427680.0430090.0395120.0399030.03990334,936
07 Apr 20240.0415020.0434340.0410480.0427680.04276832,866
06 Apr 20240.0406290.0425910.0402200.0414340.0414343,313
05 Apr 20240.0420400.0435630.0401930.0406290.04062915,054
04 Apr 20240.0415230.0420690.0403980.0420400.04204010,322
03 Apr 20240.0391580.0477850.0388560.0415230.04152312,959
02 Apr 20240.0427500.0442090.0390720.0391580.03915811,254
01 Apr 20240.0401300.0432320.0401100.0427500.04275016,589
31 Mar 20240.0385510.0414960.0384700.0401300.04013022,629
30 Mar 20240.0394100.0410030.0381710.0385510.03855136,971
29 Mar 20240.0436450.0442610.0372870.0394100.03941052,325
28 Mar 20240.0433080.0451370.0426060.0435790.04357947,416
27 Mar 20240.0459640.0471740.0426420.0433350.04333551,692
26 Mar 20240.0488050.0518650.0413730.0456810.04568146,134
25 Mar 20240.0455170.0519010.0439370.0486880.04868861,829
24 Mar 20240.0469630.0495360.0454170.0454740.04547456,313
23 Mar 20240.0467190.0508710.0460450.0466650.04666555,203
22 Mar 20240.0420250.0582720.0402630.0467190.04671966,511
21 Mar 20240.0488720.0492510.0417240.0419530.04195357,041
20 Mar 20240.0547050.0561390.0434890.0488720.04887241,103
19 Mar 20240.0498090.0553640.0482900.0547050.05470534,790
18 Mar 20240.0429700.0501500.0428140.0498090.04980946,927
17 Mar 20240.0436510.0443950.0426190.0429700.04297068,005
16 Mar 20240.0479880.0493950.0430460.0437430.04374353,558
15 Mar 20240.0453290.0660080.0424200.0477730.04777375,453
14 Mar 20240.0420650.0455920.0414220.0453330.04533362,590
13 Mar 20240.0420550.0423140.0410280.0420170.04201764,779
12 Mar 20240.0421330.0422810.0417620.0420550.04205583,092
11 Mar 20240.0419370.0429530.0418280.0421310.04213177,913
10 Mar 20240.0430120.0433370.0415030.0419060.04190677,579
09 Mar 20240.0415690.0433920.0412040.0430120.04301267,014
08 Mar 20240.0449920.0456370.0414130.0416070.04160737,372
07 Mar 20240.0430480.0463430.0419800.0449920.04499240,345
06 Mar 20240.0433590.0455690.0421280.0430480.04304844,529
05 Mar 20240.0413560.0435090.0412800.0433560.04335662,859
04 Mar 20240.0433480.0438970.0410410.0410410.04104135,170
03 Mar 20240.0413110.0439290.0411270.0431900.04319056,261
02 Mar 20240.0417380.0419430.0413130.0413110.04131164,710
01 Mar 20240.0415540.0421020.0410970.0417860.04178678,482
29 Feb 20240.0411460.0421070.0412480.0415240.04152478,286
28 Feb 20240.0417980.0419850.0407240.0412490.04124975,630
27 Feb 20240.0414000.0450600.0412550.0418400.04184074,083
26 Feb 20240.0422960.0425680.0413030.0413020.04130256,164
25 Feb 20240.0423400.0425690.0420810.0423840.04238447,543
24 Feb 20240.0423800.0424940.0420740.0423380.04233840,466
23 Feb 20240.0426760.0428010.0421920.0423310.04233159,392
22 Feb 20240.0425050.0429200.0422660.0426630.04266365,082
21 Feb 20240.0425800.0429590.0424610.0424620.04246278,266
20 Feb 20240.0425740.0429920.0412850.0426280.04262865,337
19 Feb 20240.0431020.0432620.0415120.0427890.04278961,671
18 Feb 20240.0429880.0434620.0429150.0430540.04305479,757
17 Feb 20240.0434680.0437110.0426780.0429790.04297975,467
16 Feb 20240.0433420.0436070.0430970.0434550.04345566,582
15 Feb 20240.0428120.0439990.0419690.0433520.04335257,640
14 Feb 20240.0422580.0436150.0417730.0428160.04281643,375
13 Feb 20240.0432350.0521290.0414770.0422640.04226479,392
12 Feb 20240.0414430.0432590.0412160.0432240.04322466,692
11 Feb 20240.0410760.0424840.0408450.0415780.04157875,232
10 Feb 20240.0405910.0413520.0405030.0410550.04105577,926
09 Feb 20240.0401170.0406880.0401570.0405530.04055378,538
08 Feb 20240.0417770.0422040.0393920.0400960.04009669,981
07 Feb 20240.0416940.0418890.0407950.0417740.04177462,453
06 Feb 20240.0418880.0418850.0407200.0417520.04175268,572
05 Feb 20240.0429290.0430030.0412230.0416430.04164354,943
04 Feb 20240.0413150.0429740.0412220.0429430.04294352,801
03 Feb 20240.0411130.0428000.0402240.0412430.04124361,715
02 Feb 20240.0402950.0418400.0400620.0410410.04104164,367
01 Feb 20240.0397160.0404070.0397890.0402770.04027777,079
31 Jan 20240.0393170.0399250.0391840.0398560.03985667,585
30 Jan 20240.0403180.0578130.0378000.0393060.03930685,370
29 Jan 20240.0387920.0408020.0387890.0403350.04033547,222
28 Jan 20240.0412750.0414240.0386300.0387890.03878972,747
27 Jan 20240.0419670.0421640.0411860.0412980.04129872,666
26 Jan 20240.0447370.0474640.0415710.0419510.04195147,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...