Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

BinanceCoin AUD (BNB-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

630.72+38.98 (+6.59%)

As of 4:23PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2021	683.41	696.83	608.18	630.72	630.72	8,357,149,696
18 Apr 2021	673.12	680.19	554.76	623.63	623.63	8,701,440,410
17 Apr 2021	658.46	708.88	657.77	672.89	672.89	6,717,609,461
16 Apr 2021	700.08	708.86	637.36	659.28	659.28	8,898,162,308
15 Apr 2021	712.46	718.50	694.30	700.15	700.15	5,945,754,532
14 Apr 2021	719.86	767.56	681.29	711.40	711.40	9,646,429,027
13 Apr 2021	782.73	790.89	699.80	718.79	718.79	12,338,252,632
12 Apr 2021	691.06	835.56	678.38	785.00	785.00	18,927,800,018
11 Apr 2021	618.76	695.03	602.95	689.33	689.33	7,475,275,234
10 Apr 2021	595.95	639.14	592.03	619.96	619.96	8,082,325,189
09 Apr 2021	545.96	595.10	530.80	594.42	594.42	6,166,371,424
08 Apr 2021	494.21	552.13	489.33	545.94	545.94	5,942,495,015
07 Apr 2021	526.82	541.64	469.93	492.09	492.09	7,849,641,831
06 Apr 2021	480.74	538.14	476.11	526.67	526.67	6,886,922,162
05 Apr 2021	461.00	497.61	446.42	480.31	480.31	5,319,400,653
04 Apr 2021	424.85	464.70	420.25	461.50	461.50	4,200,859,604
03 Apr 2021	445.29	459.37	419.38	424.56	424.56	3,880,127,858
02 Apr 2021	439.92	467.85	433.71	445.42	445.42	5,190,546,128
01 Apr 2021	398.00	445.32	397.19	440.09	440.09	4,882,077,064
31 Mar 2021	409.48	415.95	379.75	397.76	397.76	4,668,794,367
30 Mar 2021	360.36	409.32	355.18	409.32	409.32	5,309,386,609
29 Mar 2021	352.22	363.63	348.15	360.33	360.33	2,706,813,361
28 Mar 2021	352.87	368.18	343.48	352.51	352.51	3,309,290,012
27 Mar 2021	334.27	361.10	328.22	352.60	352.60	3,220,204,938
26 Mar 2021	309.19	334.26	309.19	334.26	334.26	2,750,637,047
25 Mar 2021	328.63	329.22	299.50	309.32	309.32	3,048,250,178
24 Mar 2021	336.40	353.05	320.59	329.14	329.14	3,142,871,650
23 Mar 2021	330.48	343.06	329.22	336.13	336.13	2,643,011,834
22 Mar 2021	343.24	357.24	329.56	330.42	330.42	3,000,683,287
21 Mar 2021	342.41	347.48	332.80	343.00	343.00	2,225,378,461
20 Mar 2021	341.29	355.23	339.85	342.13	342.13	2,590,789,820
19 Mar 2021	337.47	347.56	330.50	341.25	341.25	2,421,096,424
18 Mar 2021	345.04	355.25	333.69	337.57	337.57	3,155,035,311
17 Mar 2021	333.57	347.26	323.80	345.32	345.32	2,906,612,432
16 Mar 2021	328.47	335.61	312.60	333.21	333.21	3,131,352,829
15 Mar 2021	340.19	344.94	324.07	328.74	328.74	3,212,456,255
14 Mar 2021	355.94	356.18	340.93	340.93	340.93	2,633,646,332
13 Mar 2021	339.71	364.74	330.17	355.84	355.84	3,742,315,348
12 Mar 2021	372.50	372.55	327.61	339.83	339.83	5,104,602,988
11 Mar 2021	360.28	402.95	351.80	372.23	372.23	6,006,421,697
10 Mar 2021	380.31	382.69	349.61	361.37	361.37	5,878,861,529
09 Mar 2021	314.01	384.78	308.80	380.36	380.36	11,245,370,390
08 Mar 2021	311.58	315.02	300.33	313.91	313.91	6,552,981,302
07 Mar 2021	294.89	316.58	293.43	311.58	311.58	6,592,289,294
06 Mar 2021	294.28	301.95	286.31	294.89	294.89	5,840,953,604
05 Mar 2021	297.94	299.08	281.13	294.50	294.50	6,465,365,837
04 Mar 2021	310.91	320.35	292.71	298.08	298.08	7,233,816,538
03 Mar 2021	306.34	324.70	302.79	310.97	310.97	7,516,711,081
02 Mar 2021	327.96	339.91	292.20	306.13	306.13	7,518,008,327
01 Mar 2021	270.81	333.68	270.81	327.54	327.54	6,442,370,827
28 Feb 2021	292.57	296.11	254.17	270.32	270.32	4,036,839,129
27 Feb 2021	288.08	307.80	285.63	292.32	292.32	3,575,656,025
26 Feb 2021	299.21	309.35	268.74	287.69	287.69	5,407,917,834
25 Feb 2021	319.04	332.20	297.45	297.45	297.45	5,163,276,480
24 Feb 2021	292.29	353.81	271.14	318.91	318.91	8,969,573,024
23 Feb 2021	337.83	339.31	240.95	292.13	292.13	10,472,361,843
22 Feb 2021	373.75	374.85	282.76	338.01	338.01	9,964,047,554
21 Feb 2021	323.47	390.89	318.39	372.88	372.88	10,790,793,163
20 Feb 2021	423.02	424.97	289.60	325.27	325.27	12,302,102,518
19 Feb 2021	252.30	436.44	251.44	422.64	422.64	22,849,993,339
18 Feb 2021	212.71	257.42	210.67	252.23	252.23	7,866,875,728
17 Feb 2021	168.16	226.01	163.92	212.26	212.26	6,749,613,519
16 Feb 2021	166.63	171.03	163.49	168.13	168.13	2,489,513,273
15 Feb 2021	175.55	179.23	154.11	166.41	166.41	3,101,705,264
14 Feb 2021	172.09	178.91	165.98	175.74	175.74	2,979,000,150
13 Feb 2021	176.48	178.46	162.04	172.07	172.07	2,729,233,721
12 Feb 2021	160.17	181.49	157.20	176.50	176.50	3,842,799,237
11 Feb 2021	167.41	169.34	153.78	160.52	160.52	3,624,608,124
10 Feb 2021	139.16	191.30	139.16	167.97	167.97	9,063,255,496
09 Feb 2021	103.53	149.10	101.53	139.41	139.41	5,718,263,994
08 Feb 2021	89.24	103.57	88.46	103.57	103.57	2,767,892,328
07 Feb 2021	94.92	97.19	84.01	89.33	89.33	1,945,315,367
06 Feb 2021	88.39	98.22	81.03	94.74	94.74	2,754,400,853
05 Feb 2021	73.69	89.18	73.69	88.38	88.38	1,864,784,609
04 Feb 2021	68.41	75.09	67.67	73.58	73.58	1,237,901,945
03 Feb 2021	67.13	69.00	65.56	68.41	68.41	934,977,022
02 Feb 2021	67.53	69.53	64.79	67.14	67.14	1,323,814,002
01 Feb 2021	58.14	68.38	57.06	67.61	67.61	1,646,613,360
31 Jan 2021	58.62	59.81	56.83	58.10	58.10	672,576,995
30 Jan 2021	56.08	58.87	55.85	58.59	58.59	698,467,145
29 Jan 2021	55.26	57.35	54.85	56.07	56.07	852,880,945
28 Jan 2021	53.59	56.15	53.03	55.47	55.47	684,606,412
27 Jan 2021	53.86	54.22	51.89	53.60	53.60	679,363,699
26 Jan 2021	53.99	55.13	51.69	53.78	53.78	704,935,366
25 Jan 2021	54.29	56.07	52.69	53.95	53.95	657,406,638
24 Jan 2021	52.95	54.67	52.48	54.29	54.29	583,985,359
23 Jan 2021	52.96	54.23	51.30	52.89	52.89	607,276,094
22 Jan 2021	49.79	53.70	47.67	52.95	52.95	727,101,103
21 Jan 2021	54.94	54.97	49.53	49.80	49.80	801,535,373
20 Jan 2021	55.31	55.45	52.16	54.94	54.94	882,190,007
19 Jan 2021	58.99	61.03	54.52	55.47	55.47	973,151,318
18 Jan 2021	59.56	60.84	57.49	59.02	59.02	763,707,437
17 Jan 2021	56.03	60.53	53.46	59.45	59.45	865,270,322
16 Jan 2021	53.12	57.01	52.88	56.05	56.05	784,393,718
15 Jan 2021	53.75	54.55	50.76	53.12	53.12	729,640,578
14 Jan 2021	51.79	54.06	51.16	53.75	53.75	686,929,566
13 Jan 2021	49.01	52.18	47.83	51.81	51.81	700,168,238
12 Jan 2021	49.67	51.68	48.24	49.01	49.01	729,520,971
11 Jan 2021	55.01	55.02	45.64	49.79	49.79	1,155,708,900
10 Jan 2021	56.63	58.19	52.28	54.98	54.98	908,594,290
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,328.00+2.20(+0.03%)

AUD/USD0.7765+0.0025(+0.32%)

ASX 2007,065.60+2.10(+0.03%)

Get the latest business, economy and property news, delivered straight to you.

BinanceCoin AUD (BNB-AUD)

ALL ORDS
7,328.00
+2.20(+0.03%)

AUD/USD
0.7765
+0.0025(+0.32%)

ASX 200
7,065.60
+2.10(+0.03%)