Macropod (AUDM) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AUDM volume. Showing the last 365 days.

Monthly returns AUDM

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	—	—	—	—	-2.2%	—	-2%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/12/2026	$0.6841	$0.6841	$0.6837	$0.6837	$14.78K	$2.55M	-0.06%
11/11/2026	$0.6989	$0.6989	$0.6989	$0.6989	—	—	+0.00%
11/10/2026	$0.6989	$0.6989	$0.6989	$0.6989	—	—	+0.00%
11/09/2026	$0.6989	$0.6989	$0.6989	$0.6989	—	—	+0.00%
10/16/2026	$0.6927	$0.6927	$0.6926	$0.6926	$14.20K	$2.32M	-0.01%
10/15/2026	$0.6986	$0.6986	$0.6986	$0.6986	—	—	+0.00%
10/14/2026	$0.6986	$0.6986	$0.6986	$0.6986	—	—	+0.00%
10/13/2026	$0.6986	$0.6986	$0.6986	$0.6986	—	—	+0.00%
10/12/2026	$0.6986	$0.6986	$0.6986	$0.6986	—	—	+0.00%
10/11/2026	$0.6986	$0.6986	$0.6986	$0.6986	—	—	+0.00%
10/10/2026	$0.6986	$0.6986	$0.6986	$0.6986	—	$2.34M	+0.00%
10/09/2026	$0.6984	$0.6986	$0.6984	$0.6986	$17.85K	$2.34M	+0.03%
10/08/2026	$0.6935	$0.6935	$0.6935	$0.6935	—	—	+0.00%
10/07/2026	$0.6935	$0.6935	$0.6935	$0.6935	—	—	+0.00%
10/06/2026	$0.6935	$0.6935	$0.6935	$0.6935	—	—	+0.00%
10/05/2026	$0.6935	$0.6935	$0.6935	$0.6935	—	—	+0.00%
10/04/2026	$0.6935	$0.6935	$0.6935	$0.6935	—	—	+0.00%
10/03/2026	$0.6935	$0.6935	$0.6935	$0.6935	—	—	+0.00%
10/02/2026	$0.6935	$0.6935	$0.6935	$0.6935	—	—	+0.00%
10/01/2026	$0.6945	$0.6946	$0.6934	$0.6935	$15.77K	—	-0.14%
09/30/2026	$0.7019	$0.7019	$0.7019	$0.7019	—	—	+0.00%
09/29/2026	$0.7019	$0.7019	$0.7019	$0.7019	$435.18	—	+0.00%
09/28/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/27/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/26/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/25/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/24/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/23/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/22/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/21/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/20/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/19/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/18/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/17/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/16/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/15/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/14/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/13/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/12/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/11/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/10/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/09/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/08/2026	$0.7212	$0.7212	$0.7212	$0.7212	—	—	+0.00%
09/07/2026	$0.7213	$0.7213	$0.7212	$0.7212	$22.72K	—	-0.01%
09/06/2026	$0.7156	$0.7156	$0.7156	$0.7156	—	—	+0.00%
09/05/2026	$0.7156	$0.7156	$0.7156	$0.7156	—	—	+0.00%
09/04/2026	$0.7156	$0.7156	$0.7156	$0.7156	—	—	+0.00%
09/03/2026	$0.7156	$0.7156	$0.7156	$0.7156	—	—	+0.00%
09/02/2026	$0.7141	$0.7156	$0.7141	$0.7156	$392.34K	—	+0.21%
09/01/2026	$0.7135	$0.7135	$0.7133	$0.7133	$354.39	—	-0.03%
08/31/2026	$0.7188	$0.7188	$0.7188	$0.7188	—	—	+0.00%
08/30/2026	$0.7188	$0.7188	$0.7188	$0.7188	—	—	+0.00%
08/29/2026	$0.7188	$0.7188	$0.7188	$0.7188	—	—	+0.00%
08/28/2026	$0.7195	$0.7206	$0.7188	$0.7188	$43.76K	—	-0.10%
08/27/2026	$0.7187	$0.7187	$0.7187	$0.7187	$12.89K	—	+0.00%
08/26/2026	$0.7135	$0.7135	$0.7135	$0.7135	—	—	+0.00%
08/25/2026	$0.7138	$0.7138	$0.7134	$0.7135	$44.95K	—	-0.04%
08/24/2026	$0.7097	$0.7097	$0.7097	$0.7097	—	—	+0.00%
08/23/2026	$0.7097	$0.7097	$0.7097	$0.7097	—	—	+0.00%
08/22/2026	$0.7097	$0.7097	$0.7097	$0.7097	—	—	+0.00%
08/21/2026	$0.7097	$0.7097	$0.7097	$0.7097	—	—	+0.00%
08/20/2026	$0.7112	$0.7112	$0.7097	$0.7097	$30.71K	—	-0.21%
08/19/2026	$0.7099	$0.7099	$0.7099	$0.7099	—	—	+0.00%
08/18/2026	$0.7102	$0.7102	$0.7067	$0.7099	$38.33K	—	-0.04%
08/17/2026	$0.7123	$0.7123	$0.7119	$0.7119	$21.36K	—	-0.06%
08/16/2026	$0.7065	$0.7065	$0.7065	$0.7065	—	—	+0.00%
08/15/2026	$0.7065	$0.7065	$0.7065	$0.7065	—	—	+0.00%
08/14/2026	$0.7079	$0.7079	$0.7065	$0.7065	$28.96K	—	-0.20%
08/13/2026	$0.7071	$0.7071	$0.7071	$0.7071	—	—	+0.00%
08/12/2026	$0.7070	$0.7071	$0.7070	$0.7071	$57.28K	—	+0.01%
08/11/2026	$0.7044	$0.7044	$0.7044	$0.7044	—	—	+0.00%
08/10/2026	$0.7044	$0.7044	$0.7044	$0.7044	—	—	+0.00%
08/09/2026	$0.7044	$0.7044	$0.7044	$0.7044	—	—	+0.00%
08/08/2026	$0.7044	$0.7044	$0.7044	$0.7044	—	—	+0.00%
08/07/2026	$0.7044	$0.7044	$0.7044	$0.7044	—	—	+0.00%
08/06/2026	$0.7060	$0.7060	$0.7044	$0.7044	$29.43K	—	-0.23%
08/05/2026	$0.7039	$0.7051	$0.7028	$0.7051	$85.46K	—	+0.17%
08/04/2026	$0.7031	$0.7031	$0.7031	$0.7031	—	—	+0.00%
08/03/2026	$0.7033	$0.7033	$0.7031	$0.7031	$23.20K	—	-0.03%
08/02/2026	$0.7044	$0.7044	$0.7034	$0.7035	$16.12K	—	-0.13%
08/01/2026	$0.7018	$0.7018	$0.7009	$0.7009	$16.30K	—	-0.13%
07/31/2026	$0.7025	$0.7039	$0.7021	$0.7029	$74.44K	—	+0.06%
07/30/2026	$0.7014	$0.7014	$0.7013	$0.7013	$10.06K	—	-0.01%
07/29/2026	$0.6987	$0.6987	$0.6987	$0.6987	—	—	+0.00%
07/28/2026	$0.6987	$0.6987	$0.6987	$0.6987	—	—	+0.00%
07/27/2026	$0.6987	$0.6987	$0.6987	$0.6987	—	—	+0.00%
07/26/2026	$0.6974	$0.6993	$0.6970	$0.6987	$25.43K	—	+0.19%
07/25/2026	$0.6974	$0.6974	$0.6974	$0.6974	—	—	+0.00%
07/24/2026	$0.6984	$0.6984	$0.6974	$0.6974	$26.21K	—	-0.14%
07/23/2026	$0.7011	$0.7011	$0.7006	$0.7006	$20.63K	—	-0.07%
07/22/2026	$0.6991	$0.6991	$0.6988	$0.6988	$17.96K	—	-0.04%
07/21/2026	$0.7000	$0.7014	$0.7000	$0.7014	$18.95K	—	+0.20%
07/20/2026	$0.6995	$0.6995	$0.6995	$0.6995	—	—	+0.00%
07/19/2026	$0.6995	$0.6995	$0.6995	$0.6995	—	—	+0.00%
07/18/2026	$0.6995	$0.6995	$0.6995	$0.6995	—	—	+0.00%
07/17/2026	$0.6995	$0.6995	$0.6995	$0.6995	—	—	+0.00%
07/16/2026	$0.6996	$0.6996	$0.6995	$0.6995	$13.71K	—	-0.01%
07/15/2026	$0.6978	$0.7010	$0.6978	$0.7009	$39.38K	—	+0.44%
07/14/2026	$0.6915	$0.6981	$0.6915	$0.6980	$36.72K	—	+0.94%
07/13/2026	$0.6925	$0.6937	$0.6925	$0.6934	$45.06K	—	+0.13%
07/12/2026	$0.6943	$0.6943	$0.6943	$0.6943	$10.68	—	+0.00%
07/11/2026	$0.6968	$0.6968	$0.6940	$0.6941	$18.02K	—	-0.39%
07/10/2026	$0.6960	$0.6960	$0.6960	$0.6960	$10.79K	—	+0.00%
07/09/2026	$0.6947	$0.6947	$0.6947	$0.6947	—	—	+0.00%
07/08/2026	$0.6947	$0.6947	$0.6947	$0.6947	—	—	+0.00%
07/07/2026	$0.6942	$0.6948	$0.6942	$0.6947	$18.21K	—	+0.07%
07/06/2026	$0.6934	$0.6934	$0.6934	$0.6934	—	—	+0.00%
07/05/2026	$0.6933	$0.6936	$0.6929	$0.6934	$20.17K	—	+0.01%
07/04/2026	$0.6946	$0.6946	$0.6946	$0.6946	—	—	+0.00%
07/03/2026	$0.6947	$0.6947	$0.6946	$0.6946	$1.17K	—	-0.01%
07/02/2026	$0.6891	$0.6892	$0.6891	$0.6892	$5.72K	—	+0.01%
07/01/2026	$0.6887	$0.6892	$0.6887	$0.6892	$21.60K	—	+0.07%
06/30/2026	$0.6885	$0.6885	$0.6885	$0.6885	—	—	+0.00%
06/29/2026	$0.6885	$0.6885	$0.6885	$0.6885	$76.33K	—	+0.00%
06/28/2026	$0.6887	$0.6887	$0.6887	$0.6887	—	—	+0.00%
06/27/2026	$0.6887	$0.6887	$0.6887	$0.6887	—	—	+0.00%
06/26/2026	$0.6887	$0.6888	$0.6887	$0.6887	$255.00K	—	+0.00%
06/25/2026	$0.6893	$0.6900	$0.6893	$0.6900	$71.99K	—	+0.10%
06/24/2026	$0.6904	$0.6911	$0.6904	$0.6911	$128.99K	—	+0.10%
06/23/2026	$0.6980	$0.6980	$0.6980	$0.6980	$1.40K	—	+0.00%
06/22/2026	$0.7012	$0.7012	$0.7012	$0.7012	—	—	+0.00%
06/21/2026	$0.7012	$0.7012	$0.7012	$0.7012	—	—	+0.00%
06/20/2026	$0.7012	$0.7012	$0.7012	$0.7012	—	—	+0.00%
06/19/2026	$0.7012	$0.7012	$0.7012	$0.7012	—	—	+0.00%
06/18/2026	$0.7012	$0.7012	$0.7012	$0.7012	—	—	+0.00%
06/17/2026	$0.7012	$0.7012	$0.7012	$0.7012	$1.26K	—	+0.00%
06/16/2026	$0.7066	$0.7066	$0.7050	$0.7050	$19.64K	—	-0.23%
06/15/2026	$0.7075	$0.7075	$0.7075	$0.7075	$2.02K	—	+0.00%
06/14/2026	$0.7068	$0.7082	$0.7068	$0.7082	$10.10K	—	+0.20%
06/13/2026	$0.7038	$0.7047	$0.7038	$0.7047	$9.07K	—	+0.13%
06/12/2026	$0.7043	$0.7044	$0.7043	$0.7043	$33.59K	—	+0.00%
06/11/2026	$0.7019	$0.7019	$0.7019	$0.7019	—	—	+0.00%
06/10/2026	$0.7019	$0.7019	$0.7019	$0.7019	$701.90	—	+0.00%
06/09/2026	$0.7037	$0.7037	$0.7037	$0.7037	—	—	+0.00%
06/08/2026	$0.7037	$0.7037	$0.7037	$0.7037	$12.25K	—	+0.00%
06/07/2026	$0.7034	$0.7034	$0.7034	$0.7034	—	—	+0.00%
06/06/2026	$0.7043	$0.7044	$0.7034	$0.7034	$10.21K	—	-0.13%
06/05/2026	$0.7047	$0.7048	$0.7041	$0.7048	$26.21K	—	+0.01%
06/04/2026	$0.7179	$0.7179	$0.7179	$0.7179	—	—	+0.00%
06/03/2026	$0.7179	$0.7179	$0.7179	$0.7179	—	—	+0.00%
06/02/2026	$0.7179	$0.7179	$0.7179	$0.7179	—	—	+0.00%
06/01/2026	$0.7182	$0.7186	$0.7177	$0.7179	$12.74K	—	-0.04%
05/31/2026	$0.7186	$0.7186	$0.7186	$0.7186	—	—	+0.00%
05/30/2026	$0.7186	$0.7186	$0.7186	$0.7186	—	—	+0.00%
05/29/2026	$0.7153	$0.7189	$0.7153	$0.7186	$10.12K	—	+0.46%
05/28/2026	$0.7112	$0.7164	$0.7112	$0.7164	$13.94K	—	+0.73%
05/27/2026	$0.7162	$0.7163	$0.7135	$0.7135	$95.37K	—	-0.38%
05/26/2026	$0.7161	$0.7162	$0.7161	$0.7162	$145.15K	—	+0.01%
05/25/2026	$0.7161	$0.7161	$0.7161	$0.7161	$20.12K	—	+0.00%
05/24/2026	$0.7123	$0.7159	$0.7121	$0.7159	$18.34K	—	+0.51%
05/23/2026	$0.7114	$0.7114	$0.7114	$0.7114	—	—	+0.00%
05/22/2026	$0.7114	$0.7114	$0.7114	$0.7114	—	—	+0.00%
05/21/2026	$0.7114	$0.7114	$0.7114	$0.7114	$6.32K	—	+0.00%
05/20/2026	$0.7138	$0.7138	$0.7138	$0.7138	—	—	+0.00%
05/19/2026	$0.7138	$0.7138	$0.7138	$0.7138	$21.06K	—	+0.00%
05/18/2026	$0.7192	$0.7192	$0.7192	$0.7192	—	—	+0.00%
05/17/2026	$0.7192	$0.7192	$0.7192	$0.7192	—	—	+0.00%
05/16/2026	$0.7192	$0.7192	$0.7192	$0.7192	—	—	+0.00%
05/15/2026	$0.7192	$0.7192	$0.7192	$0.7192	$7.19K	—	+0.00%
05/14/2026	$0.7213	$0.7213	$0.7213	$0.7213	$2.52K	—	+0.00%
05/13/2026	$0.7248	$0.7251	$0.7239	$0.7239	$40.21K	—	-0.12%
05/12/2026	$0.7221	$0.7222	$0.7221	$0.7222	$20.58K	—	+0.01%
05/11/2026	$0.7227	$0.7252	$0.7227	$0.7246	$26.24K	—	+0.26%
05/10/2026	$0.7251	$0.7251	$0.7251	$0.7251	—	—	+0.00%
05/09/2026	$0.7251	$0.7251	$0.7251	$0.7251	$18.13K	—	+0.00%
05/08/2026	$0.7212	$0.7241	$0.7211	$0.7241	$44.01K	—	+0.40%
05/07/2026	$0.7249	$0.7249	$0.7249	$0.7249	$7.25	—	+0.00%
05/06/2026	$0.7205	$0.7205	$0.7205	$0.7205	$21.62K	—	+0.00%
05/05/2026	$0.7194	$0.7194	$0.7194	$0.7194	$3.60K	—	+0.00%
05/04/2026	$0.7183	$0.7183	$0.7183	$0.7183	$3.59K	—	+0.00%
05/03/2026	$0.7221	$0.7223	$0.7221	$0.7223	$5.78K	—	+0.03%
05/02/2026	$0.7188	$0.7188	$0.7188	$0.7188	—	—	+0.00%
05/01/2026	$0.7198	$0.7201	$0.7188	$0.7188	$41.99K	—	-0.14%
04/30/2026	$0.7125	$0.7190	$0.7123	$0.7190	$30.80K	—	+0.91%
04/29/2026	$0.7186	$0.7186	$0.7128	$0.7128	$28.93K	—	-0.81%
04/28/2026	$0.7179	$0.7179	$0.7169	$0.7169	$2.26K	—	-0.14%
04/27/2026	$0.7146	$0.7161	$0.7146	$0.7161	$18.58K	—	+0.21%
04/26/2026	$0.7153	$0.7153	$0.7153	$0.7153	—	—	+0.00%
04/25/2026	$0.7142	$0.7153	$0.7135	$0.7153	$5.00K	—	+0.15%
04/24/2026	$0.7136	$0.7136	$0.7128	$0.7135	$8.99K	—	-0.01%
04/23/2026	$0.7149	$0.7151	$0.7133	$0.7151	$39.86K	—	+0.03%
04/22/2026	$0.7163	$0.7176	$0.7163	$0.7169	$5.02K	—	+0.08%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Macropod (AUDM) price history

Monthly returns AUDM

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News