Australia markets open in 6 hours 38 minutes

BNB AUD (BNB-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
910.39-39.44 (-4.15%)
As of 05:20PM UTC. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 2024929.32930.72898.96910.39910.393,119,237,888
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
18 Apr 2024838.74852.97802.04830.00830.002,192,858,929
17 Apr 2024858.27862.52818.28838.73838.732,026,903,385
16 Apr 2024876.05903.14848.94858.27858.272,311,016,336
15 Apr 2024854.35880.91827.96876.05876.052,663,141,984
14 Apr 2024919.20924.62797.27854.35854.354,100,355,434
13 Apr 2024924.86961.42891.27919.20919.204,037,530,534
12 Apr 2024937.52947.42908.64924.86924.861,986,938,665
11 Apr 2024876.27936.93867.16937.52937.522,542,128,916
10 Apr 2024888.55892.49867.68876.27876.272,999,457,090
09 Apr 2024889.08912.62878.24888.55888.552,633,145,482
08 Apr 2024890.41897.88879.91889.08889.082,092,434,810
07 Apr 2024879.77897.45875.14890.41890.412,019,463,914
06 Apr 2024888.75897.33860.91879.77879.773,014,472,118
05 Apr 2024855.76903.89854.77888.69888.693,552,805,026
04 Apr 2024845.52872.66829.59855.76855.763,192,396,026
03 Apr 2024888.40889.70840.92845.52845.523,808,211,265
02 Apr 2024928.89929.36879.25888.43888.433,113,903,838
01 Apr 2024921.93933.68921.74928.89928.892,229,356,256
31 Mar 2024939.79940.30916.75921.95921.952,685,459,664
30 Mar 2024895.26949.71894.26939.79939.794,278,081,848
29 Mar 2024880.66909.80880.19895.23895.233,049,087,389
28 Mar 2024887.31896.11866.74880.66880.663,040,943,931
27 Mar 2024898.48912.72876.58887.30887.303,191,789,622
26 Mar 2024871.77914.03867.60898.48898.483,808,815,837
25 Mar 2024846.97878.20843.36871.77871.772,678,961,745
24 Mar 2024846.81871.01836.29846.97846.973,011,886,499
23 Mar 2024841.83901.75822.56846.81846.814,527,302,081
22 Mar 2024843.64861.76817.89841.83841.833,948,771,133
21 Mar 2024777.11847.68767.66843.64843.644,815,026,497
20 Mar 2024845.71853.78765.94777.10777.106,661,419,290
19 Mar 2024870.87893.53825.22845.71845.716,073,179,973
18 Mar 2024878.83898.43838.25870.87870.875,355,877,004
17 Mar 2024964.20977.42870.47878.83878.836,022,821,581
16 Mar 2024916.56966.33835.26964.20964.208,912,359,763
15 Mar 2024951.42952.01865.44916.59916.597,476,306,227
14 Mar 2024814.07952.33805.77951.42951.428,627,204,525
13 Mar 2024790.27829.18791.48814.07814.076,630,862,604
12 Mar 2024799.18805.81770.05790.27790.275,971,978,662
11 Mar 2024736.83808.89732.76799.07799.076,803,408,394
10 Mar 2024734.65743.66726.45736.86736.863,484,339,201
09 Mar 2024717.79737.25701.78734.65734.655,485,004,082
08 Mar 2024653.33721.10644.33717.81717.815,027,621,283
07 Mar 2024606.83664.64593.15653.33653.334,996,703,388
06 Mar 2024643.97656.85558.51606.83606.835,103,302,730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...