Australia markets open in 7 hours 53 minutes

Blocknet AUD (BLOCK-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.047939+0.014909 (+45.14%)
As of 04:06PM 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 20240.0472920.0480960.0461410.0479390.04793927
01 May 20240.0369720.0374450.0350640.0356460.03564620
30 Apr 20240.0646160.0646560.0358810.0369720.03697221
29 Apr 20240.0650330.0659260.0643990.0646160.064616-
28 Apr 20240.0653780.0655090.0640110.0650330.065033-
27 Apr 20240.0662680.0663840.0650710.0653780.065378-
26 Apr 20240.0662590.0670360.0648770.0662680.066268-
25 Apr 20240.0685760.0689160.0656110.0662590.066259-
24 Apr 20240.0694050.0696550.0684350.0685760.068576-
23 Apr 20240.0677260.0698510.0670480.0694050.069405-
22 Apr 20240.0678550.0686240.0671320.0677260.067726-
21 Apr 20240.0666960.0682890.0659960.0678550.067855-
20 Apr 20240.0662410.0682960.0627790.0666960.066696-
19 Apr 20240.0637430.0666370.0631700.0662410.066241-
18 Apr 20240.0666070.0673810.0626530.0637430.063743-
17 Apr 20240.0660160.0672880.0645520.0666070.066607-
16 Apr 20240.0679790.0690880.0649430.0660160.066016-
15 Apr 20240.0661750.0680750.0643390.0679790.067979-
14 Apr 20240.0694160.0701170.0629240.0661750.066175-
13 Apr 20240.0717980.0731080.0682430.0694160.069416103
12 Apr 20240.0716390.0726730.0713140.0717980.071798106
11 Apr 20240.0688540.0720110.0682210.0716390.071639-
10 Apr 20240.0715960.0716780.0681560.0688540.068854-
09 Apr 20240.0697010.0728310.0695130.0715960.071596-
08 Apr 20240.0691360.0704480.0690710.0697010.069701-
07 Apr 20240.0680750.0698050.0677150.0691360.069136-
06 Apr 20240.0686520.0687590.0664690.0680750.068075-
05 Apr 20240.0663940.0690840.0652770.0686520.068652-
04 Apr 20240.0663280.0674870.0654810.0663940.0663943
03 Apr 20240.0429910.0676590.0408220.0663280.0663283
02 Apr 20240.0436680.0436680.0420300.0429910.042991-
01 Apr 20240.0427310.0436680.0427270.0436680.043668-
31 Mar 20240.0428850.0431450.0427120.0427310.04273190
30 Mar 20240.0814470.0816110.0424340.0428850.04288590
29 Mar 20240.0799150.0823300.0791360.0814470.081447-
28 Mar 20240.0803240.0824440.0786100.0799150.079915-
27 Mar 20240.0802660.0818670.0796930.0803240.080324-
26 Mar 20240.0774060.0815030.0763090.0802660.080266-
25 Mar 20240.0736600.0777770.0735000.0774360.077436-
24 Mar 20240.0731700.0758390.0726740.0736600.073660-
23 Mar 20240.0747230.0765180.0719780.0731700.073170-
22 Mar 20240.0771660.0771720.0739540.0747230.074723-
21 Mar 20240.0711120.0774560.0699200.0771660.077166-
20 Mar 20240.0773540.0778220.0707670.0711120.071112-
19 Mar 20240.0782410.0786590.0762670.0773540.077354-
18 Mar 20240.0746480.0786380.0740490.0782410.078241-
17 Mar 20240.0793540.0799620.0741700.0746480.074648-
16 Mar 20240.0814430.0824960.0757980.0793540.079354-
15 Mar 20240.0827460.0834970.0784040.0814430.081443-
14 Mar 20240.0811290.0835900.0809570.0827460.082746-
13 Mar 20240.0817810.0826910.0787350.0811290.0811299
12 Mar 20240.0771040.0826100.0757260.0817810.08178123
11 Mar 20240.0773270.0790190.0763350.0771040.07710413
10 Mar 20240.0771770.0775200.0768290.0773270.0773272
09 Mar 20240.0616960.0774090.0609330.0771770.0771772
08 Mar 20240.0614070.0626910.0608880.0616960.061696-
07 Mar 20240.0599040.0631370.0589310.0614070.061407185
06 Mar 20240.0756460.0762910.0558970.0599040.059904221
05 Mar 20240.0850960.0862490.0694970.0756460.07564644
04 Mar 20240.0835280.0852380.0827640.0850960.085096-
03 Mar 20240.0841060.0841060.0830530.0835280.0835282
02 Mar 20240.0830130.0848940.0821820.0841060.084106131
01 Mar 20240.0847430.0858250.0819040.0830130.083013127
29 Feb 20240.0767150.0861940.0764510.0847430.08474342
28 Feb 20240.0742130.0782950.0742170.0767150.07671549
27 Feb 20240.0914060.0915670.0692420.0742130.07421310
26 Feb 20240.0912570.0918270.0908360.0914060.091406-
25 Feb 20240.0897630.0914270.0895400.0912570.0912579
24 Feb 20240.0688580.0905140.0683170.0897630.08976340
23 Feb 20240.0704050.0702720.0687020.0688580.06885831
22 Feb 20240.0710080.0711290.0689710.0704050.0704056
21 Feb 20240.0705340.0717260.0689770.0710080.0710086
20 Feb 20240.0709730.0713870.0703810.0705340.0705343
19 Feb 20240.1012710.1014700.0699880.0709730.0709733
18 Feb 20240.1022780.1022780.0993300.1012710.101271-
17 Feb 20240.1018690.1033800.1014080.1022780.102278-
16 Feb 20240.1020580.1037180.1007910.1018690.101869-
15 Feb 20240.0986950.1027140.0976450.1020580.102058-
14 Feb 20240.0979710.0987510.0959550.0986950.098695-
13 Feb 20240.0947130.0984990.0937700.0979710.097971-
12 Feb 20240.0937070.0952060.0934460.0947130.094713-
11 Feb 20240.0925000.0944180.0920370.0937070.093707-
10 Feb 20240.0892300.0945050.0892810.0925000.092500-
09 Feb 20240.0869980.0897770.0869980.0892300.089230-
08 Feb 20240.0844900.0870240.0838410.0869980.086998-
07 Feb 20240.0842530.0851630.0839460.0844900.084490-
06 Feb 20240.0837780.0857810.0833680.0842530.084253-
05 Feb 20240.0843630.0845710.0833110.0837780.083778-
04 Feb 20240.0847390.0850720.0842170.0843630.084363-
03 Feb 20240.0838550.0852640.0833520.0847390.084739-
02 Feb 20240.0830650.0842240.0815820.0838550.083855-
01 Feb 20240.0833420.0848290.0824940.0830650.083065-
31 Jan 20240.0837500.0850290.0830120.0833420.083342-
30 Jan 20240.0817870.0837990.0812820.0837500.083750297
29 Jan 20240.0768730.0819010.0760680.0817870.081787290
28 Jan 20240.0763930.0770050.0756260.0768730.0768732
27 Jan 20240.0770600.0798330.0750930.0763930.0763932
26 Jan 20240.0773980.0775940.0763010.0770600.077060-
25 Jan 20240.0767850.0778440.0763080.0773980.077398-
24 Jan 20240.0763250.0772720.0743080.0767850.076785-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...