Australia markets closed

BinanceCoin AUD (BNB-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
778.57-89.82 (-10.34%)
As of 1:58PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 May 2021718.38817.50719.20778.57778.578,952,714,240
12 May 2021857.09878.47760.69760.69760.695,576,038,936
11 May 2021805.11857.70796.03857.80857.806,207,581,438
10 May 2021841.72878.85760.54805.25805.256,577,989,078
09 May 2021823.84864.52804.91842.71842.715,498,721,354
08 May 2021796.00838.15788.92823.57823.574,985,159,062
07 May 2021814.21821.41787.40796.22796.224,663,494,701
06 May 2021839.94842.87798.43813.28813.285,104,830,420
05 May 2021790.16848.48784.30840.73840.735,481,056,122
04 May 2021871.72872.50788.40792.58792.587,428,097,153
03 May 2021805.47875.58805.47870.91870.916,798,915,441
02 May 2021803.38814.08772.14805.73805.734,876,550,310
01 May 2021806.62831.75792.15802.57802.575,268,503,344
30 Apr 2021771.45814.91753.90808.71808.717,439,881,413
29 Apr 2021721.52788.42711.73771.09771.098,467,983,656
28 Apr 2021732.22748.51696.38721.21721.214,677,209,248
27 Apr 2021686.77744.43674.19731.87731.875,215,026,901
26 Apr 2021651.91708.08648.44685.68685.685,224,107,498
25 Apr 2021640.58668.01617.81652.33652.334,416,226,414
24 Apr 2021680.00680.89624.71640.78640.785,253,948,418
23 Apr 2021656.63683.88586.11679.75679.7511,480,889,512
22 Apr 2021701.55752.65624.67656.83656.8310,829,513,586
21 Apr 2021760.01793.51692.80704.16704.1610,905,304,895
20 Apr 2021648.82761.93612.21760.18760.1812,083,117,437
19 Apr 2021624.10696.83608.18650.49650.499,197,010,600
18 Apr 2021673.12680.19554.76623.63623.638,701,440,410
17 Apr 2021658.46708.88657.77672.89672.896,717,609,461
16 Apr 2021700.08708.86637.36659.28659.288,898,162,308
15 Apr 2021712.46718.50694.30700.15700.155,945,754,532
14 Apr 2021719.86767.56681.29711.40711.409,646,429,027
13 Apr 2021782.73790.89699.80718.79718.7912,338,252,632
12 Apr 2021691.06835.56678.38785.00785.0018,927,800,018
11 Apr 2021618.76695.03602.95689.33689.337,475,275,234
10 Apr 2021595.95639.14592.03619.96619.968,082,325,189
09 Apr 2021545.96595.10530.80594.42594.426,166,371,424
08 Apr 2021494.21552.13489.33545.94545.945,942,495,015
07 Apr 2021526.82541.64469.93492.09492.097,849,641,831
06 Apr 2021480.74538.14476.11526.67526.676,886,922,162
05 Apr 2021461.00497.61446.42480.31480.315,319,400,653
04 Apr 2021424.85464.70420.25461.50461.504,200,859,604
03 Apr 2021445.29459.37419.38424.56424.563,880,127,858
02 Apr 2021439.92467.85433.71445.42445.425,190,546,128
01 Apr 2021398.00445.32397.19440.09440.094,882,077,064
31 Mar 2021409.48415.95379.75397.76397.764,668,794,367
30 Mar 2021360.36409.32355.18409.32409.325,309,386,609
29 Mar 2021352.22363.63348.15360.33360.332,706,813,361
28 Mar 2021352.87368.18343.48352.51352.513,309,290,012
27 Mar 2021334.27361.10328.22352.60352.603,220,204,938
26 Mar 2021309.19334.26309.19334.26334.262,750,637,047
25 Mar 2021328.63329.22299.50309.32309.323,048,250,178
24 Mar 2021336.40353.05320.59329.14329.143,142,871,650
23 Mar 2021330.48343.06329.22336.13336.132,643,011,834
22 Mar 2021343.24357.24329.56330.42330.423,000,683,287
21 Mar 2021342.41347.48332.80343.00343.002,225,378,461
20 Mar 2021341.29355.23339.85342.13342.132,590,789,820
19 Mar 2021337.47347.56330.50341.25341.252,421,096,424
18 Mar 2021345.04355.25333.69337.57337.573,155,035,311
17 Mar 2021333.57347.26323.80345.32345.322,906,612,432
16 Mar 2021328.47335.61312.60333.21333.213,131,352,829
15 Mar 2021340.19344.94324.07328.74328.743,212,456,255
14 Mar 2021355.94356.18340.93340.93340.932,633,646,332
13 Mar 2021339.71364.74330.17355.84355.843,742,315,348
12 Mar 2021372.50372.55327.61339.83339.835,104,602,988
11 Mar 2021360.28402.95351.80372.23372.236,006,421,697
10 Mar 2021380.31382.69349.61361.37361.375,878,861,529
09 Mar 2021314.01384.78308.80380.36380.3611,245,370,390
08 Mar 2021311.58315.02300.33313.91313.916,552,981,302
07 Mar 2021294.89316.58293.43311.58311.586,592,289,294
06 Mar 2021294.28301.95286.31294.89294.895,840,953,604
05 Mar 2021297.94299.08281.13294.50294.506,465,365,837
04 Mar 2021310.91320.35292.71298.08298.087,233,816,538
03 Mar 2021306.34324.70302.79310.97310.977,516,711,081
02 Mar 2021327.96339.91292.20306.13306.137,518,008,327
01 Mar 2021270.81333.68270.81327.54327.546,442,370,827
28 Feb 2021292.57296.11254.17270.32270.324,036,839,129
27 Feb 2021288.08307.80285.63292.32292.323,575,656,025
26 Feb 2021299.21309.35268.74287.69287.695,407,917,834
25 Feb 2021319.04332.20297.45297.45297.455,163,276,480
24 Feb 2021292.29353.81271.14318.91318.918,969,573,024
23 Feb 2021337.83339.31240.95292.13292.1310,472,361,843
22 Feb 2021373.75374.85282.76338.01338.019,964,047,554
21 Feb 2021323.47390.89318.39372.88372.8810,790,793,163
20 Feb 2021423.02424.97289.60325.27325.2712,302,102,518
19 Feb 2021252.30436.44251.44422.64422.6422,849,993,339
18 Feb 2021212.71257.42210.67252.23252.237,866,875,728
17 Feb 2021168.16226.01163.92212.26212.266,749,613,519
16 Feb 2021166.63171.03163.49168.13168.132,489,513,273
15 Feb 2021175.55179.23154.11166.41166.413,101,705,264
14 Feb 2021172.09178.91165.98175.74175.742,979,000,150
13 Feb 2021176.48178.46162.04172.07172.072,729,233,721
12 Feb 2021160.17181.49157.20176.50176.503,842,799,237
11 Feb 2021167.41169.34153.78160.52160.523,624,608,124
10 Feb 2021139.16191.30139.16167.97167.979,063,255,496
09 Feb 2021103.53149.10101.53139.41139.415,718,263,994
08 Feb 202189.24103.5788.46103.57103.572,767,892,328
07 Feb 202194.9297.1984.0189.3389.331,945,315,367
06 Feb 202188.3998.2281.0394.7494.742,754,400,853
05 Feb 202173.6989.1873.6988.3888.381,864,784,609
04 Feb 202168.4175.0967.6773.5873.581,237,901,945
03 Feb 202167.1369.0065.5668.4168.41934,977,022
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...