Australia markets closed

BNB AUD (BNB-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
894.72+9.04 (+1.02%)
As of 06:22AM UTC. Market open.
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 July 2024887.54894.72883.02894.72894.722,476,091,136
26 July 2024874.09877.43846.59872.66872.663,051,071,955
25 July 2024880.38892.41867.99874.09874.092,436,635,547
24 July 2024885.55893.26874.18880.37880.372,781,753,210
23 July 2024898.85904.63885.34885.55885.552,990,729,884
22 July 2024888.05902.18873.04898.85898.852,710,785,905
21 July 2024888.25895.12878.64888.05888.052,371,677,964
20 July 2024853.13893.87845.12888.24888.243,071,482,124
19 July 2024845.38860.38837.28853.17853.172,441,603,125
18 July 2024856.47867.35840.94845.30845.302,585,231,677
17 July 2024866.58868.92826.15856.50856.503,093,811,535
16 July 2024804.81867.41805.01866.78866.782,985,793,635
15 July 2024786.73808.61786.33804.66804.662,195,900,444
14 July 2024788.89796.93779.91786.68786.682,122,295,161
13 July 2024775.69791.54766.45788.88788.882,365,066,642
12 July 2024776.96796.19770.78775.72775.722,490,037,538
11 July 2024766.33784.89759.94776.87776.872,358,899,377
10 July 2024757.16772.47753.22766.23766.232,352,895,933
09 July 2024727.38776.72700.04757.27757.273,418,449,536
08 July 2024781.34781.34724.62727.23727.232,461,057,218
07 July 2024737.58785.79735.64781.68781.682,377,080,019
06 July 2024763.74765.28678.52737.63737.634,244,762,638
05 July 2024829.09829.37761.81764.31764.313,058,676,292
04 July 2024868.26869.37820.93829.23829.232,586,655,346
03 July 2024866.43874.39861.96868.22868.222,291,390,982
02 July 2024871.54880.45866.00866.56866.562,425,088,060
01 July 2024851.79874.75849.72871.69871.692,344,406,446
30 June 2024847.79857.44847.15851.73851.732,057,894,602
29 June 2024873.48881.79845.56847.75847.752,422,326,535
28 June 2024861.29877.02849.43873.38873.382,495,308,294
27 June 2024870.05875.63853.81861.35861.352,314,121,824
26 June 2024853.12870.96852.03870.04870.042,380,009,482
25 June 2024869.98875.33830.85853.01853.013,056,451,790
24 June 2024888.10891.26867.98869.96869.962,176,930,374
23 June 2024880.93888.51873.77888.24888.242,086,377,967
22 June 2024881.47883.65870.19880.95880.952,514,101,930
21 June 2024897.19910.26877.96881.46881.462,728,632,958
20 June 2024883.63907.61881.37897.19897.192,680,467,083
19 June 2024913.20913.58867.96883.80883.803,401,148,888
18 June 2024922.58924.86897.24913.41913.412,716,380,183
17 June 2024919.67923.73910.09922.55922.552,160,759,690
16 June 2024912.30921.55909.99919.66919.662,225,795,825
15 June 2024904.04926.14893.45912.40912.402,796,759,933
14 June 2024929.32929.45898.96904.09904.092,833,891,343
13 June 2024911.97948.02895.88929.28929.283,334,056,490
12 June 2024944.99952.55904.42911.90911.903,942,122,647
11 June 20241,022.981,024.51931.30944.97944.974,819,372,616
10 June 20241,036.071,039.251,019.371,022.951,022.952,820,036,248
09 June 20241,036.981,052.951,029.971,036.071,036.072,984,088,742
08 June 20241,065.221,065.791,010.571,036.971,036.974,532,677,436
07 June 20241,050.071,083.801,040.191,065.231,065.234,494,853,825
06 June 20241,032.501,070.641,031.791,050.071,050.075,260,533,676
05 June 2024936.421,034.24941.201,032.501,032.505,141,398,534
04 June 2024906.08956.33903.16936.42936.424,412,953,681
03 June 2024902.59908.10894.87906.05906.052,505,012,392
02 June 2024890.91912.01889.64902.59902.592,281,709,328
01 June 2024897.57898.16888.46890.91890.912,387,195,786
31 May 2024899.60906.20888.21897.57897.572,620,967,463
30 May 2024904.39905.73896.66899.60899.602,483,754,497
29 May 2024906.76908.35890.16904.39904.392,786,425,780
28 May 2024905.70921.47905.07906.76906.762,541,620,018
27 May 2024908.70912.68903.20905.70905.702,072,629,990
26 May 2024906.00914.99905.07908.70908.702,101,099,711
25 May 2024906.99916.23892.46906.00906.002,684,199,611
24 May 2024928.70931.06881.35906.99906.993,986,828,611
23 May 2024927.70939.53922.92928.70928.703,231,078,516
22 May 2024900.20945.27892.19927.70927.705,347,893,913
21 May 2024857.70901.89854.61900.23900.233,215,697,170
20 May 2024866.26868.34855.27857.70857.701,938,724,072
19 May 2024867.17868.38858.11866.26866.262,027,663,869
18 May 2024851.78874.96851.24867.17867.172,323,388,570
17 May 2024868.82873.97847.35851.78851.782,861,051,775
16 May 2024855.55878.17846.75868.78868.782,828,550,844
15 May 2024894.88897.72850.54855.55855.552,934,922,798
14 May 2024900.64905.28887.73894.88894.882,474,908,851
13 May 2024895.12904.29887.11900.64900.641,934,352,069
12 May 2024885.43898.41879.80895.12895.122,016,430,428
11 May 2024900.75901.01881.02885.43885.432,300,746,653
10 May 2024894.32911.95891.42900.75900.752,867,319,028
09 May 2024876.52895.98872.28894.32894.322,437,647,798
08 May 2024888.39908.12875.28876.52876.522,330,872,661
07 May 2024895.69908.06880.54888.39888.392,298,170,386
06 May 2024886.97901.37879.03895.69895.69803,482,440
05 May 2024889.16898.10883.12886.97886.97881,564,799
04 May 2024853.11892.86851.83889.14889.141,294,656,792
03 May 2024859.72864.09832.33853.11853.111,335,463,000
02 May 2024893.45894.99830.70859.72859.722,301,365,396
01 May 2024903.66924.37857.50893.45893.452,668,639,930
30 Apr 2024917.26921.85890.02903.66903.661,323,276,918
29 Apr 2024911.72930.25911.72917.26917.261,041,132,931
28 Apr 2024914.76917.18897.08911.72911.721,196,608,502
27 Apr 2024941.45942.95913.96914.76914.761,251,587,818
26 Apr 2024935.83947.66924.78941.45941.451,781,145,012
25 Apr 2024935.35949.04913.09935.83935.832,337,263,691
24 Apr 2024938.60951.03929.17935.35935.352,127,401,157
23 Apr 2024902.08945.53897.54938.60938.602,015,431,740
22 Apr 2024889.90907.53884.00902.09902.091,217,158,409
21 Apr 2024864.85894.79856.92889.90889.901,086,358,112
20 Apr 2024859.63878.63823.85864.85864.852,057,505,026
19 Apr 2024830.00860.29819.11859.63859.632,240,750,797
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...