Australia markets open in 2 hours 21 minutes

Counterparty AUD (XCP-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
13.77+0.04 (+0.27%)
As of 09:36PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202413.7914.2013.6413.7713.772,483
01 May 202414.3914.4113.6914.3114.31116
30 Apr 202413.5214.5513.5014.3914.3914
29 Apr 202414.0414.0413.5213.5213.521,343
28 Apr 202414.3314.3313.6614.0414.04564
27 Apr 202413.9014.3313.6414.3314.332,122
26 Apr 202414.6714.6613.9113.9013.901,353
25 Apr 202414.7414.7413.8814.6714.67337
24 Apr 202413.8414.7513.6614.7414.743,025
23 Apr 202414.9515.0113.7513.8413.84330
22 Apr 202415.1215.1214.9614.9514.95120
21 Apr 202415.1215.1213.8115.1215.12714
20 Apr 202413.7315.1013.7315.1215.12724
19 Apr 202414.0915.0813.5813.7313.732,290
18 Apr 202415.1215.1414.0914.0914.092,380
17 Apr 202414.5615.3014.1215.1215.121,127
16 Apr 202415.9215.9214.5514.5614.56418
15 Apr 202416.3416.3414.1015.9215.923,252
14 Apr 202416.5916.8915.6916.3416.34333
13 Apr 202417.5217.5515.8816.5916.595,036
12 Apr 202417.4617.5417.3817.5217.52804
11 Apr 202417.7017.7117.2917.4617.4693
10 Apr 202417.2617.9416.9317.7017.704,364
09 Apr 202416.2618.3016.2717.2617.262,055
08 Apr 202416.6418.5715.7816.2616.2612,924
07 Apr 202416.1916.6414.8316.6416.642,261
06 Apr 202415.6516.2514.8416.1916.193,223
05 Apr 202414.8715.6814.7815.6515.651,251
04 Apr 202415.5015.8214.7514.8714.87165
03 Apr 202416.4216.4315.1915.5015.508,264
02 Apr 202417.9918.2016.3116.4216.427,588
01 Apr 202416.3118.2415.2117.9917.994,236
31 Mar 202415.2116.6214.7016.3116.3110,910
30 Mar 202415.2015.2015.2015.2115.218
29 Mar 202415.1615.2114.4515.2015.201,105
28 Mar 202415.2315.8614.3815.1615.162,407
27 Mar 202414.7117.8614.7215.2315.238,074
26 Mar 202413.1914.7113.1714.7114.711,829
25 Mar 202414.6614.6813.1913.1913.191,359
24 Mar 202414.7414.7414.6614.6614.66218
23 Mar 202413.8914.7313.9114.7414.74156
22 Mar 202413.9213.9213.1413.8913.892,652
21 Mar 202415.2215.2213.9813.9213.92768
20 Mar 202415.3415.6514.7915.2215.22473
19 Mar 202415.5416.3115.3415.3415.344,878
18 Mar 202416.3316.3315.5215.5415.541,813
17 Mar 202416.3516.3515.8516.3316.33493
16 Mar 202417.2517.3915.9516.3516.35953
15 Mar 202417.2917.3416.9217.2517.251,496
14 Mar 202415.9517.2915.9217.2917.294,408
13 Mar 202416.0316.4015.9715.9515.952,595
12 Mar 202416.6816.6815.8116.0316.031,559
11 Mar 202416.6016.7516.4016.6816.68254
10 Mar 202418.7718.7716.2816.6016.604,038
09 Mar 202414.3019.5114.3018.7718.7718,266
08 Mar 202417.0017.0514.3014.3014.303,427
07 Mar 202417.4217.4215.7017.0017.003,299
06 Mar 202418.3818.4117.4017.4217.427,392
05 Mar 202418.3719.9018.3718.3918.398,939
04 Mar 202419.1519.1518.0318.3718.378,796
03 Mar 202417.5419.1517.1319.1519.154,911
02 Mar 202418.2518.2517.5417.5417.548,422
01 Mar 202417.1320.5017.1318.2418.2433,579
29 Feb 202415.3617.2315.4417.1317.133,371
28 Feb 202413.7616.2713.7715.3715.3723,358
27 Feb 202414.3814.4113.7113.7613.764,323
26 Feb 202414.5214.5214.3014.3814.381,479
25 Feb 202413.8914.5213.8914.5214.522,160
24 Feb 202413.1613.8813.1213.8913.892,176
23 Feb 202412.1813.4911.0613.1613.1612,697
22 Feb 202412.9312.9212.1812.1812.183,014
21 Feb 202412.9613.1312.9612.9312.931,395
20 Feb 202412.0412.9711.4912.9612.964,125
19 Feb 202410.1912.2410.1912.0412.047,920
18 Feb 202410.1910.2710.1910.1910.194,953
17 Feb 202410.2210.3110.2110.1910.197,137
16 Feb 202410.0210.289.6510.2210.226,248
15 Feb 202410.1810.249.9810.0210.021,103
14 Feb 20248.7710.288.7710.1810.1810,772
13 Feb 20248.548.788.558.778.771,888
12 Feb 20247.938.557.938.548.545,693
11 Feb 20247.937.937.577.937.93109
10 Feb 20247.967.947.567.937.93658
09 Feb 20247.847.977.827.967.96516
08 Feb 20247.417.847.397.847.84869
07 Feb 20247.637.617.407.417.411,126
06 Feb 20247.457.637.457.637.63764
05 Feb 20247.607.607.457.457.4511
04 Feb 20247.997.997.607.607.60326
03 Feb 20248.038.037.997.997.99-
02 Feb 20248.018.078.018.038.03-
01 Feb 20248.228.237.418.018.011,508
31 Jan 20248.288.308.028.228.22824
30 Jan 20248.298.298.288.288.28-
29 Jan 20248.378.428.178.298.294,645
28 Jan 20248.378.388.378.378.3717
27 Jan 20248.238.388.208.378.372,374
26 Jan 20248.468.468.058.238.23858
25 Jan 20248.418.498.318.468.461,502
24 Jan 20248.228.427.998.418.41214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...