Australia markets open in 7 hours 14 minutes

Balancer AUD (BAL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
5.2310-0.0524 (-0.99%)
As of 04:44PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20245.40195.40975.11185.23105.231015,234,199
30 Apr 20246.02226.06005.60265.62995.629916,640,292
29 Apr 20245.98226.15615.98006.02226.022210,521,935
28 Apr 20245.87196.02645.71105.98225.982210,856,546
27 Apr 20245.87265.91245.72725.87195.871911,512,374
26 Apr 20245.90375.96575.73725.87265.872611,773,002
25 Apr 20246.24386.32425.85335.90415.904113,351,929
24 Apr 20246.22996.26326.16166.24386.243810,974,809
23 Apr 20246.12116.30616.07576.22996.229911,399,820
22 Apr 20246.16606.24866.04146.12116.121111,132,482
21 Apr 20245.97626.28285.95056.16606.166011,269,199
20 Apr 20245.97706.15215.62425.97625.976213,201,811
19 Apr 20245.80106.03165.70985.97705.977010,769,416
18 Apr 20246.05206.09835.68215.80105.801013,048,273
17 Apr 20246.07606.14655.81516.05206.052013,151,712
16 Apr 20246.14836.38825.87216.07606.076014,391,222
15 Apr 20245.74536.18245.54296.14836.148317,098,297
14 Apr 20246.46306.57105.27885.74535.745323,799,961
13 Apr 20247.47817.55606.09186.46306.463024,060,685
12 Apr 20247.50767.65427.36517.47817.478111,287,695
11 Apr 20247.28837.51827.09157.50767.507613,588,708
10 Apr 20247.67467.70807.25097.28697.286913,016,000
09 Apr 20247.29617.73357.16917.67467.674612,806,878
08 Apr 20247.14197.29387.11527.29617.296111,559,808
07 Apr 20247.07837.23597.05847.14197.14199,017,567
06 Apr 20247.20407.20396.87847.07837.078311,910,379
05 Apr 20247.08267.31326.90807.20407.204013,573,534
04 Apr 20247.06067.31676.89557.08267.082613,855,554
03 Apr 20247.75497.75667.01597.06067.060618,988,809
02 Apr 20248.01728.01767.47637.75497.754918,447,007
01 Apr 20247.69258.05337.67238.01728.017213,471,279
31 Mar 20247.75047.84397.66077.69257.692512,140,067
30 Mar 20247.90077.98637.69027.75047.750413,778,613
29 Mar 20247.84838.00067.70787.90077.900713,701,314
28 Mar 20248.01208.22887.73967.84837.848318,638,774
27 Mar 20247.89868.11617.85758.01208.012016,301,574
26 Mar 20247.52487.98867.48917.89867.898616,778,231
25 Mar 20247.25707.53797.20487.52487.524812,383,221
24 Mar 20247.25907.45457.22257.25707.257013,486,589
23 Mar 20247.52467.72507.09177.25907.259015,331,733
22 Mar 20247.49627.64727.30017.52467.524614,259,424
21 Mar 20246.84507.51766.59057.49627.496219,297,451
20 Mar 20247.62647.67256.71756.84506.845024,361,230
19 Mar 20247.93267.99477.47047.62657.626515,657,675
18 Mar 20247.67968.00547.35307.93267.932616,510,825
17 Mar 20248.29338.36197.56597.67967.679618,990,486
16 Mar 20248.74998.88677.87568.29338.293328,110,051
15 Mar 20249.10199.10648.32608.74998.749923,613,437
14 Mar 20249.04609.33138.92269.10199.101923,723,854
13 Mar 20248.99009.11788.56199.04609.046028,838,080
12 Mar 20248.56059.01988.23728.99008.990022,664,432
11 Mar 20248.68138.81528.36718.56058.560517,841,685
10 Mar 20248.71608.84328.61008.68138.681314,378,349
09 Mar 20248.83458.90938.45448.71608.716019,176,175
08 Mar 20248.55578.94048.34448.83468.834623,337,900
07 Mar 20247.86728.65927.62808.55578.555724,333,786
06 Mar 20248.16618.61327.07327.86717.867135,335,632
05 Mar 20247.94248.18507.85328.16608.166020,853,636
04 Mar 20248.02098.08597.59147.94257.942521,419,058
03 Mar 20247.89898.02207.85008.02208.022015,876,241
02 Mar 20247.67107.93657.67107.89957.899514,717,314
01 Mar 20247.70257.98677.50227.67157.671519,003,474
29 Feb 20247.41117.83497.27027.70237.702323,006,459
28 Feb 20247.37677.58737.33797.41127.411216,647,646
27 Feb 20247.21057.39497.07507.37677.376717,501,555
26 Feb 20247.10457.32137.08027.21127.211216,389,762
25 Feb 20246.64857.35366.54677.10487.104835,206,788
24 Feb 20246.49916.74326.39206.64756.647519,124,050
23 Feb 20246.37486.60496.25656.49776.497711,419,172
22 Feb 20246.49806.51866.16076.37486.37489,679,387
21 Feb 20246.56056.54096.24816.49886.498811,894,048
20 Feb 20246.38536.57996.35886.56066.560615,677,817
19 Feb 20246.20746.41526.14806.38466.38469,387,351
18 Feb 20246.18266.22186.00016.20746.207411,097,360
17 Feb 20246.16706.25916.06106.18226.18229,953,955
16 Feb 20246.14166.23716.08266.16666.16669,935,050
15 Feb 20246.01176.14715.97566.14186.14188,049,470
14 Feb 20245.99006.04705.90526.01116.01118,789,801
13 Feb 20245.76785.99535.69295.99075.990710,396,359
12 Feb 20245.79925.89185.76005.76735.76736,239,373
11 Feb 20245.77905.85245.69705.79915.79917,035,707
10 Feb 20245.62855.80395.62675.77865.77868,361,397
09 Feb 20245.62775.66215.60735.62895.62896,365,260
08 Feb 20245.51195.62895.49215.62785.62788,086,302
07 Feb 20245.48215.56325.44185.51205.51206,392,260
06 Feb 20245.45195.53035.41085.48195.48196,777,151
05 Feb 20245.49655.50565.41725.45105.45105,973,189
04 Feb 20245.57925.61295.49215.49655.49658,594,401
03 Feb 20245.46845.58765.46495.57865.57867,915,786
02 Feb 20245.50235.50975.39225.46895.468910,091,969
01 Feb 20245.63895.65575.44835.50235.502310,839,777
31 Jan 20245.62945.73345.57445.63855.63859,522,063
30 Jan 20245.48735.63305.44675.62945.62946,887,833
29 Jan 20245.55145.64905.43535.48755.487511,509,291
28 Jan 20245.58755.62135.51055.55125.55126,231,951
27 Jan 20245.40895.61305.38655.58795.58797,379,296
26 Jan 20245.47105.46385.29155.40985.40989,972,304
25 Jan 20245.40775.47275.35245.47105.471012,781,989
24 Jan 20245.60545.70435.20155.40745.407410,607,048
23 Jan 20245.94825.97255.59705.60545.60549,804,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...