Australia markets open in 1 hour 45 minutes

USDCoin AUD (USDC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.3729-0.0088 (-0.64%)
As of 11:14PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20211.37691.37421.37291.37291.37294,365,168,128
26 Sept 20211.37771.37851.37811.37681.37685,118,864,656
25 Sept 20211.37731.37871.37681.37761.37764,139,374,888
24 Sept 20211.37041.38041.37461.37731.37735,691,043,387
23 Sept 20211.38221.37431.37021.37041.37044,096,276,949
22 Sept 20211.38391.37881.38191.38211.38215,399,979,287
21 Sept 20211.37801.38311.38311.38391.38397,146,822,930
20 Sept 20211.37731.38111.38321.37801.37807,166,247,022
19 Sept 20211.37541.37851.37101.37711.37712,801,310,990
18 Sept 20211.37601.37721.37491.37551.37553,041,810,994
17 Sept 20211.37161.37641.36711.37601.37603,844,609,373
16 Sept 20211.36251.36661.36721.37151.37154,141,134,701
15 Sept 20211.36701.36571.36501.36251.36253,366,179,367
14 Sept 20211.35781.36141.35821.36711.36713,443,072,040
13 Sept 20211.35711.35931.35761.35781.35784,926,943,270
12 Sept 20211.36071.36081.35851.35701.35703,250,930,083
11 Sept 20211.35971.36081.35901.36081.36083,605,753,000
10 Sept 20211.35731.35191.35591.35971.35975,018,119,109
09 Sept 20211.35891.35431.34271.35751.35754,682,663,563
08 Sept 20211.35421.35491.35371.35881.35886,473,911,951
07 Sept 20211.34421.34961.34321.35421.35428,051,450,710
06 Sept 20211.34281.34511.34401.34411.34413,485,719,458
05 Sept 20211.34101.34151.34111.34291.34293,123,285,119
04 Sept 20211.34101.34171.34091.34111.34113,524,672,435
03 Sept 20211.35171.34061.34421.34091.34094,562,548,126
02 Sept 20211.35721.35121.35051.35181.35184,249,622,241
01 Sept 20211.36681.36261.35661.35731.35734,404,222,717
31 Aug 20211.37221.36431.36491.36681.36684,568,791,640
30 Aug 20211.36761.36991.37011.37211.37213,597,339,897
29 Aug 20211.36741.36871.36681.36761.36762,665,321,941
28 Aug 20211.36711.36831.36641.36741.36742,397,158,154
27 Aug 20211.38171.38021.36711.36721.36723,693,314,562
26 Aug 20211.37431.37821.37791.38181.38183,863,815,636
25 Aug 20211.37981.37461.37911.37421.37423,653,188,148
24 Aug 20211.38801.38101.38311.37981.37984,088,768,283
23 Aug 20211.40121.38791.39001.38791.38793,406,960,792
22 Aug 20211.40251.40461.40141.40111.40112,806,256,555
21 Aug 20211.40211.40231.40171.40241.40243,091,700,662
20 Aug 20211.39881.40231.39711.40201.40203,821,248,917
19 Aug 20211.38331.39131.39781.39891.39893,919,369,043
18 Aug 20211.37871.38211.38201.38331.38334,264,976,413
17 Aug 20211.36271.37881.37471.37881.37884,846,934,595
16 Aug 20211.35761.36451.36161.36271.36273,839,248,850
15 Aug 20211.35681.35821.35561.35761.35763,377,731,558
14 Aug 20211.35641.35731.35621.35691.35693,059,158,095
13 Aug 20211.36231.36341.35631.35631.35633,567,304,557
12 Aug 20211.35651.36001.35681.36231.36234,079,366,016
11 Aug 20211.36171.35671.36341.35641.35643,778,570,094
10 Aug 20211.36411.36171.36011.36161.36163,991,372,935
09 Aug 20211.36291.36421.36271.36401.36405,318,037,265
08 Aug 20211.35951.35971.35861.36271.36274,106,876,182
07 Aug 20211.35931.35961.35871.35961.35964,744,188,120
06 Aug 20211.35031.35541.35951.35921.35923,993,295,865
05 Aug 20211.35471.35001.34981.35031.35034,293,124,101
04 Aug 20211.35231.35121.35471.35471.35473,840,518,282
03 Aug 20211.35891.35301.35721.35221.35223,803,276,513
02 Aug 20211.36231.36291.36121.35891.35893,313,679,385
01 Aug 20211.36091.36251.36041.36231.36233,386,664,843
31 July 20211.36111.36171.36071.36111.36112,844,237,928
30 July 20211.35221.35821.36071.36111.36113,767,721,242
29 July 20211.35541.35281.35611.35241.35243,293,805,503
28 July 20211.35771.36121.35631.35531.35534,293,468,668
27 July 20211.35451.35851.35731.35761.35764,510,396,015
26 July 20211.35671.35611.36011.35441.35445,885,594,607
25 July 20211.35831.35841.35651.35671.35672,168,493,992
24 July 20211.35741.35901.35711.35841.35842,553,023,286
23 July 20211.35531.35831.35691.35751.35752,502,485,141
22 July 20211.36051.36141.35631.35541.35542,644,310,453
21 July 20211.36311.35991.35921.36051.36053,592,640,952
20 July 20211.36331.36591.36551.36311.36313,246,280,507
19 July 20211.35431.35571.36331.36331.36332,566,038,263
18 July 20211.35231.35271.35091.35431.35432,228,119,378
17 July 20211.35201.35201.35161.35231.35232,236,316,550
16 July 20211.34741.34851.35161.35211.35212,659,611,399
15 July 20211.33681.34381.33771.34741.34742,727,604,047
14 July 20211.34431.34501.33681.33671.33672,912,831,155
13 July 20211.33781.34231.34161.34441.34442,759,269,820
12 July 20211.33551.33661.33841.33781.33782,499,820,703
11 July 20211.33621.33761.33621.33551.33551,842,910,407
10 July 20211.33431.33691.33401.33621.33622,255,524,302
09 July 20211.34531.33731.33871.33431.33432,570,467,713
08 July 20211.33691.34131.34501.34531.34533,054,682,271
07 July 20211.33451.33461.33321.33681.33682,670,754,950
06 July 20211.32681.32481.33381.33441.33443,085,797,232
05 July 20211.32951.32901.32901.32681.32682,503,024,847
04 July 20211.32791.32821.32651.32941.32942,099,749,125
03 July 20211.32811.32901.32801.32791.32791,980,012,188
02 July 20211.33971.33001.33971.32811.32812,374,432,591
01 July 20211.33391.33661.33551.33981.33982,763,814,449
30 June 20211.33091.33331.33181.33401.33403,003,302,084
29 June 20211.32111.33091.32111.33091.33093,151,364,004
28 June 20211.31741.31661.32121.32121.32123,013,148,189
27 June 20211.31991.32061.31871.31751.31752,641,775,962
26 June 20211.31801.31991.31781.31991.31992,855,858,774
25 June 20211.31921.31441.31601.31811.31813,003,263,380
24 June 20211.32111.32031.31871.31911.31912,752,018,960
23 June 20211.32471.32441.32071.32101.32104,292,228,776
22 June 20211.32751.32891.32961.32481.32485,596,251,523
21 June 20211.33421.33561.32651.32761.32765,675,659,422
20 June 20211.33901.33921.33801.33431.33432,671,647,666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...