UK markets closed

Aryacoin AUD (AYA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.017851-0.002520 (-12.37%)
As of 02:12AM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.0178850.0178570.0178500.0178510.01785128,102
26 May 20240.0150920.0203710.0149050.0203680.02036849,831
25 May 20240.0146060.0164800.0146030.0150920.015092471
24 May 20240.0180860.0180860.0145840.0146060.0146061,280
23 May 20240.0209770.0209740.0163490.0180860.018086637
22 May 20240.0221680.0225380.0194600.0209770.02097761,253
21 May 20240.0136680.0225150.0119590.0221680.022168141,719
20 May 20240.0143650.0143740.0119390.0136680.0136681,023
19 May 20240.0170890.0170950.0143640.0143650.0143655,551
18 May 20240.0174360.0188600.0158100.0170890.01708944,803
17 May 20240.0141980.0229050.0142320.0174360.017436113,446
16 May 20240.0163240.0179760.0139550.0141980.01419848,307
15 May 20240.0174890.0196560.0155260.0163240.01632487,528
14 May 20240.0129170.0196880.0115450.0174890.017489111,546
13 May 20240.0065510.0165920.0064030.0129170.0129176,921
12 May 20240.0107330.0107360.0054550.0065510.0065512,293
11 May 20240.0152920.0153010.0052980.0107330.01073378,526
10 May 20240.0165420.0171110.0122600.0152920.0152925,658
09 May 20240.0212080.0226190.0164310.0165420.01654269,331
08 May 20240.0188430.0216280.0179590.0212080.02120832,070
07 May 20240.0196700.0233760.0178560.0188430.01884340,748
06 May 20240.0175440.0234540.0160590.0196700.01967030,403
05 May 20240.0251590.0251590.0160520.0175440.01754430,870
04 May 20240.0244360.0264670.0241460.0251590.02515934,840
03 May 20240.0238420.0277040.0238420.0244360.02443694,729
02 May 20240.0293220.0341810.0169770.0238420.023842290,869
01 May 20240.0253740.0341560.0238750.0293220.029322180,834
30 Apr 20240.0334870.0502570.0231750.0253740.025374110,589
29 Apr 20240.0230320.0440700.0198830.0334870.033487245,525
28 Apr 20240.0193710.0245460.0123840.0230320.023032301,860
27 Apr 20240.0199280.0259610.0153030.0193710.01937123,732
26 Apr 20240.0211280.0260490.0153330.0199280.01992856,778
25 Apr 20240.0175550.0307440.0159460.0211280.021128286,482
24 Apr 20240.0120760.0360230.0112840.0175550.017555229,565
23 Apr 20240.0131730.0144150.0119600.0120760.012076182,055
22 Apr 20240.0038400.0137620.0035340.0131730.013173354,038
21 Apr 20240.0061280.0112150.0037520.0038400.0038401,649,172
20 Apr 20240.0050200.0064060.0031940.0061260.006126301,409
19 Apr 20240.0027540.0064550.0021620.0050200.005020291,979
18 Apr 20240.0028850.0035040.0020010.0027540.002754107,969
17 Apr 20240.0021960.0048960.0018840.0028850.002885164,714
16 Apr 20240.0023100.0023700.0014860.0021960.002196197,172
15 Apr 20240.0012640.0026660.0012640.0023100.002310150,185
14 Apr 20240.0024530.0025390.0011600.0012640.00126488,212
13 Apr 20240.0029350.0031430.0023270.0024530.002453206,888
12 Apr 20240.0028970.0031750.0026290.0029350.002935229,456
11 Apr 20240.0023100.0029660.0022770.0028970.002897224,070
10 Apr 20240.0036270.0036280.0017540.0023100.002310171,845
09 Apr 20240.0027300.0045240.0026780.0036270.003627303,274
08 Apr 20240.0034270.0046590.0021370.0027300.002730176,864
07 Apr 20240.0014220.0044460.0012110.0034270.003427346,397
06 Apr 20240.0015010.0017060.0012200.0014220.001422100,906
05 Apr 20240.0011250.0059100.0011250.0015010.001501198,420
04 Apr 20240.0010500.0012780.0010000.0011250.001125203,266
03 Apr 20240.0009640.0010510.0007560.0010500.00105086,246
02 Apr 20240.0006990.0009670.0006590.0009640.00096474,176
01 Apr 20240.0010510.0010510.0006950.0006990.00069917,615
31 Mar 20240.0010000.0011320.0009980.0010510.001051193,145
30 Mar 20240.0007230.0010030.0006670.0010000.00100070,453
29 Mar 20240.0009650.0010250.0007230.0007240.00072415,679
28 Mar 20240.0008120.0009650.0007050.0009650.00096586,320
27 Mar 20240.0007960.0009060.0007920.0008120.00081232,170
26 Mar 20240.0013120.0013120.0007900.0007960.00079624,821
25 Mar 20240.0007450.0013380.0007440.0013120.00131286,944
24 Mar 20240.0008610.0008900.0007250.0007450.00074523,387
23 Mar 20240.0009270.0009310.0008240.0008610.00086134,052
22 Mar 20240.0009700.0009810.0008670.0009270.00092758,530
21 Mar 20240.0010310.0010710.0009670.0009700.00097055,327
20 Mar 20240.0009550.0010480.0008020.0010310.001031107,723
19 Mar 20240.0011600.0011600.0009550.0009550.00095551,413
18 Mar 20240.0011220.0011600.0008630.0011600.00116062,474
17 Mar 20240.0012470.0012650.0011220.0011220.00112254,501
16 Mar 20240.0012470.0012560.0010980.0012470.00124794,327
15 Mar 20240.0012850.0013260.0012460.0012470.00124784,741
14 Mar 20240.0011740.0013900.0011740.0012850.001285179,313
13 Mar 20240.0009180.0012330.0008860.0011740.001174195,913
12 Mar 20240.0011620.0012210.0009180.0009180.00091887,425
11 Mar 20240.0011590.0011830.0010070.0011620.00116257,256
10 Mar 20240.0010840.0013010.0010690.0011590.00115967,565
09 Mar 20240.0011100.0011100.0008730.0010840.00108465,258
08 Mar 20240.0013230.0014060.0011100.0011100.00111054,445
07 Mar 20240.0011540.0013310.0009430.0013230.00132394,842
06 Mar 20240.0010370.0011880.0009920.0011540.00115450,427
05 Mar 20240.0010870.0011560.0010340.0010370.00103731,871
04 Mar 20240.0011810.0012190.0010350.0010870.00108735,998
03 Mar 20240.0012800.0012810.0009380.0011810.00118147,999
02 Mar 20240.0013090.0014890.0012790.0012800.001280111,176
01 Mar 20240.0010810.0013150.0010070.0013090.001309146,806
29 Feb 20240.0010890.0011780.0010250.0010810.00108146,382
28 Feb 20240.0008070.0012010.0007960.0010890.00108976,602
27 Feb 20240.0007550.0008600.0007480.0008070.00080775,110
26 Feb 20240.0007800.0009900.0007440.0007550.00075521,515
25 Feb 20240.0007920.0008660.0007240.0007800.00078094,245
24 Feb 20240.0009110.0010610.0007910.0007920.00079221,424
23 Feb 20240.0008780.0010760.0008120.0009110.000911139,777
22 Feb 20240.0010280.0010880.0008600.0008780.00087831,093
21 Feb 20240.0010330.0012400.0009720.0010280.00102882,627
20 Feb 20240.0009870.0013700.0009220.0010330.001033162,210
19 Feb 20240.0008710.0009890.0008000.0009870.000987218,932
18 Feb 20240.0009190.0010320.0008650.0008710.00087163,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...