Australia markets open in 39 minutes

USD Coin AUD (USDC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5098-0.0000 (-0.00%)
As of 11:20PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.51301.51081.50931.50981.50989,074,317,312
05 May 20241.51501.51671.51351.51411.51418,468,506,060
04 May 20241.52211.51361.50411.51501.515010,812,514,088
03 May 20241.53131.52581.53161.52211.522111,157,723,862
02 May 20241.54431.53851.53961.53131.531314,474,036,232
01 May 20241.52431.54351.53061.54441.544413,206,714,256
30 Apr 20241.52871.52651.52481.52431.52439,685,244,542
29 Apr 20241.53051.53101.52911.52871.52876,119,816,176
28 Apr 20241.53051.53251.52991.53051.53057,404,146,103
27 Apr 20241.53341.53011.52991.53061.53069,548,306,552
26 Apr 20241.53941.53401.53431.53331.533311,188,189,699
25 Apr 20241.54131.53911.53861.53971.539711,212,738,143
24 Apr 20241.55001.54511.54301.54131.54138,759,234,512
23 Apr 20241.55651.55361.55141.55001.550011,003,564,878
22 Apr 20241.55871.55971.55871.55641.55647,194,982,121
21 Apr 20241.55891.56011.55811.55871.55878,061,180,026
20 Apr 20241.55711.55961.56661.55871.558717,186,270,557
19 Apr 20241.55311.55251.54911.55711.557113,290,722,626
18 Apr 20241.55961.55501.55701.55311.553113,663,083,600
17 Apr 20241.55251.56161.55701.55951.559514,514,038,328
16 Apr 20241.54491.55331.54731.55261.552615,367,458,682
15 Apr 20241.54131.54321.53991.54491.544916,983,604,954
14 Apr 20241.54121.54401.53971.54121.541218,508,241,632
13 Apr 20241.52951.55081.54701.54121.541216,245,196,806
12 Apr 20241.53681.53041.52821.52951.529511,044,435,661
11 Apr 20241.50861.53241.53491.53701.537011,684,299,716
10 Apr 20241.51441.50891.51021.50861.508611,993,349,595
09 Apr 20241.52211.51631.52161.51431.514312,295,174,802
08 Apr 20241.51971.52001.51951.52201.52207,174,462,850
07 Apr 20241.51941.52001.51881.51961.519612,188,537,381
06 Apr 20241.51801.51841.52181.51931.519320,955,726,922
05 Apr 20241.52261.51281.51011.51801.518018,268,536,904
04 Apr 20241.53541.53631.53491.52261.522614,813,325,005
03 Apr 20241.54141.53651.53941.53541.535419,183,119,436
02 Apr 20241.53051.54331.53171.54141.541413,926,380,078
01 Apr 20241.53401.53491.53331.53051.53058,512,375,273
31 Mar 20241.53381.53451.53311.53391.53399,016,402,004
30 Mar 20241.53501.53331.53301.53381.533810,947,256,429
29 Mar 20241.53301.53411.53241.53491.534912,319,126,823
28 Mar 20241.52941.53171.53301.53301.533015,440,539,765
27 Mar 20241.52941.52971.52781.52951.529512,858,261,416
26 Mar 20241.53501.53661.52801.52941.529412,629,693,069
25 Mar 20241.53511.53641.53431.53501.53508,129,041,655
24 Mar 20241.53471.53591.53411.53501.53507,757,639,772
23 Mar 20241.52181.52251.53141.53481.534813,759,437,738
22 Mar 20241.51571.51791.50841.52181.521814,537,650,864
21 Mar 20241.53291.53511.53361.51571.515720,644,944,601
20 Mar 20241.52491.53621.52691.53271.532721,652,900,874
19 Mar 20241.52521.52661.52371.52491.524919,523,991,140
18 Mar 20241.52391.52561.52291.52521.525218,185,783,247
17 Mar 20241.52371.52511.52221.52391.523918,854,008,891
16 Mar 20241.51991.52811.52381.52381.523826,648,400,131
15 Mar 20241.50851.52041.50991.52001.520019,781,537,730
14 Mar 20241.51351.51371.50911.50851.508515,261,471,586
13 Mar 20241.51181.51461.51431.51351.513518,936,380,388
12 Mar 20241.50951.51531.51141.51181.511818,294,504,082
11 Mar 20241.50521.50551.50371.50951.509510,929,371,490
10 Mar 20241.50491.50561.50371.50521.50528,299,104,831
09 Mar 20241.51021.51001.50301.50501.505016,125,607,726
08 Mar 20241.52261.51401.50811.50981.509815,688,794,912
07 Mar 20241.53741.53501.52201.52261.522619,354,601,870
06 Mar 20241.53691.53811.53541.53761.537627,679,561,203
05 Mar 20241.53181.53411.52981.53681.536816,164,941,888
04 Mar 20241.53001.53091.52931.53181.53188,677,136,488
03 Mar 20241.53021.53061.52901.52991.52998,674,679,379
02 Mar 20241.53821.53181.53591.53021.530211,428,341,184
01 Mar 20241.53981.53971.53301.53811.538116,355,679,487
29 Feb 20241.52811.54091.53671.53971.539718,414,207,526
28 Feb 20241.52921.52911.52671.52801.528012,643,588,338
27 Feb 20241.52361.53121.52911.52911.529110,373,090,704
26 Feb 20241.52561.52641.52341.52341.52345,277,465,961
25 Feb 20241.52551.52611.52501.52571.52574,668,370,140
24 Feb 20241.52481.52321.52401.52561.52567,589,433,986
23 Feb 20241.52601.52471.51801.52471.524710,408,636,065
22 Feb 20241.52581.52941.52521.52581.52589,687,485,853
21 Feb 20241.53091.52741.52491.52581.525811,513,172,101
20 Feb 20241.52981.52851.52891.53111.53118,262,948,646
19 Feb 20241.53131.53291.53041.52991.52995,910,846,879
18 Feb 20241.53131.53181.53051.53141.53145,789,029,996
17 Feb 20241.53241.53311.53571.53131.53138,596,961,355
16 Feb 20241.53871.53311.53481.53241.532411,535,297,270
15 Feb 20241.54991.55141.53961.53881.538810,279,053,860
14 Feb 20241.53171.53551.53251.54971.549710,576,616,315
13 Feb 20241.53251.53421.53081.53171.531710,323,148,048
12 Feb 20241.53261.53431.53201.53261.53266,243,927,024
11 Feb 20241.53261.53321.53221.53261.53265,739,856,056
10 Feb 20241.53871.53721.53861.53251.532512,367,802,016
09 Feb 20241.53341.54061.54141.53881.53889,591,532,486
08 Feb 20241.53221.53281.53211.53381.53388,771,335,140
07 Feb 20241.54321.53851.53671.53231.53236,764,741,685
06 Feb 20241.53761.54451.53471.54311.54316,955,954,420
05 Feb 20241.53351.53411.53491.53751.53754,204,033,624
04 Feb 20241.53351.53401.53301.53351.53353,836,825,215
03 Feb 20241.52151.51711.53151.53351.53357,050,923,203
02 Feb 20241.52401.52271.52101.52161.52168,204,953,352
01 Feb 20241.51641.52391.52021.52401.524011,099,307,618
31 Jan 20241.51201.51711.51771.51641.51648,536,778,891
30 Jan 20241.52051.51711.51871.51201.51207,438,756,806
29 Jan 20241.52111.51971.52051.52061.52066,762,041,873
28 Jan 20241.52111.52191.52081.52101.52104,355,203,382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...