Australia markets close in 5 hours 28 minutes

BinanceCoin AUD (BNB-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
647.56+9.02 (+1.41%)
As of 12:43AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021637.17652.41636.21647.56647.561,787,236,992
25 Oct 2021------
24 Oct 2021651.15652.24627.31638.18638.181,668,566,198
23 Oct 2021641.58651.04633.77651.04651.041,568,779,425
22 Oct 2021631.04663.60631.04641.18641.182,629,268,443
21 Oct 2021667.12669.50624.55631.44631.444,129,285,804
20 Oct 2021652.93671.73645.17666.68666.682,515,483,401
19 Oct 2021654.26666.96645.04653.06653.062,467,596,594
18 Oct 2021634.28658.04632.85654.27654.272,697,155,036
17 Oct 2021627.87636.74614.16633.89633.892,217,606,428
16 Oct 2021639.03651.92624.89627.77627.772,567,038,423
15 Oct 2021637.46642.51611.76638.63638.633,781,003,525
14 Oct 2021637.23651.29626.17636.69636.693,354,333,838
13 Oct 2021606.00639.20591.95637.51637.516,973,232,193
12 Oct 2021562.70605.27533.08605.27605.274,284,933,917
11 Oct 2021554.57576.95549.69562.66562.662,004,723,758
10 Oct 2021577.01577.36552.39555.31555.311,970,080,160
09 Oct 2021572.93582.81570.29576.68576.681,921,843,516
08 Oct 2021599.28603.65570.10573.41573.413,664,041,504
07 Oct 2021597.29617.16582.17599.67599.672,682,900,476
06 Oct 2021606.96607.54574.81597.89597.892,755,116,378
05 Oct 2021584.70609.10581.78607.37607.372,094,731,380
04 Oct 2021591.95591.70567.32584.06584.062,259,656,375
03 Oct 2021588.39602.27580.93591.84591.842,022,118,741
02 Oct 2021580.30603.20565.93589.42589.422,396,960,940
01 Oct 2021536.22582.87528.88580.53580.532,977,368,457
30 Sept 2021512.34537.01510.05535.42535.422,484,763,305
29 Sept 2021460.24521.53457.42512.62512.623,323,340,139
28 Sept 2021461.22474.91456.69459.74459.741,786,775,946
27 Sept 2021474.38490.33461.20461.75461.752,069,886,907
26 Sept 2021481.83486.14441.19473.73473.732,695,731,874
25 Sept 2021489.44496.63474.00481.83481.831,912,096,213
24 Sept 2021525.95527.24462.64489.32489.322,866,024,748
23 Sept 2021524.27526.95507.93525.97525.972,160,202,205
22 Sept 2021475.44524.95473.82524.67524.672,321,506,211
21 Sept 2021501.48517.19468.83476.64476.642,829,358,838
20 Sept 2021562.42563.85493.99498.61498.613,228,991,241
19 Sept 2021565.10575.76554.52562.36562.361,711,716,402
18 Sept 2021559.40578.04552.96565.39565.391,803,399,299
17 Sept 2021582.04584.16553.04559.64559.642,087,314,231
16 Sept 2021587.62591.42570.61582.38582.382,360,222,303
15 Sept 2021566.48595.50561.60587.80587.802,505,339,355
14 Sept 2021541.99566.12538.36566.13566.132,184,590,495
13 Sept 2021565.87569.52523.49541.79541.792,979,749,558
12 Sept 2021551.11572.60541.10565.72565.722,269,909,364
11 Sept 2021545.49564.65544.18551.29551.292,130,582,229
10 Sept 2021571.75595.95535.70545.98545.983,135,857,299
09 Sept 2021550.95590.19549.60571.75571.753,246,638,615
08 Sept 2021565.79575.35522.48563.90563.903,995,013,876
07 Sept 2021667.05677.52504.22565.24565.246,053,904,782
06 Sept 2021678.06683.76656.92666.90666.902,967,074,913
05 Sept 2021667.50677.91656.46677.95677.952,552,146,288
04 Sept 2021655.03684.06651.61668.00668.003,098,393,692
03 Sept 2021653.94663.74641.89655.29655.292,751,400,849
02 Sept 2021665.03685.20648.44654.16654.163,142,063,226
01 Sept 2021634.43665.31623.52665.31665.313,127,325,177
31 Aug 2021631.85653.06620.56634.63634.633,249,599,651
30 Aug 2021656.54658.23628.27630.29630.292,753,096,486
29 Aug 2021664.81677.75652.49656.53656.532,410,690,066
28 Aug 2021676.38679.40660.86664.79664.792,292,652,519
27 Aug 2021661.24676.84647.78676.14676.143,504,893,517
26 Aug 2021691.96713.40651.45661.76661.764,528,529,327
25 Aug 2021651.44696.80648.52690.91690.914,520,166,109
24 Aug 2021693.93699.36636.68650.60650.604,108,984,976
23 Aug 2021629.14705.88626.48693.47693.475,351,306,504
22 Aug 2021630.07642.47615.51629.07629.072,559,212,315
21 Aug 2021637.89645.07624.11629.64629.642,974,356,031
20 Aug 2021603.09641.35592.75637.61637.613,435,990,505
19 Aug 2021548.34603.34543.41603.11603.113,567,262,319
18 Aug 2021553.93569.75534.60550.77550.773,164,424,693
17 Aug 2021566.92597.71551.06553.96553.963,545,907,827
16 Aug 2021562.60595.43560.30568.83568.833,570,693,720
15 Aug 2021554.97563.01538.53562.92562.922,479,461,091
14 Aug 2021557.42568.46543.80555.04555.042,745,616,392
13 Aug 2021525.87557.94522.41557.63557.632,339,704,019
12 Aug 2021530.94551.36506.98525.56525.563,020,074,336
11 Aug 2021506.69554.20505.57531.42531.423,449,133,070
10 Aug 2021483.57511.98477.05506.50506.502,928,341,641
09 Aug 2021466.13485.88454.46484.27484.272,248,901,704
08 Aug 2021484.43489.15458.20466.33466.332,109,167,313
07 Aug 2021465.44489.06463.02483.72483.722,587,607,467
06 Aug 2021456.51471.65448.60465.11465.112,207,682,345
05 Aug 2021453.67459.33437.12456.41456.412,095,376,572
04 Aug 2021437.34456.50431.43453.68453.681,732,882,161
03 Aug 2021449.48454.13430.00436.31436.311,845,946,869
02 Aug 2021453.46459.74444.46449.80449.801,831,901,121
01 Aug 2021452.35472.94448.49454.22454.222,435,868,685
31 July 2021439.07460.15432.46454.06454.062,338,669,306
30 July 2021428.70440.19415.33439.57439.572,162,973,836
29 July 2021425.13432.04419.90428.27428.271,872,060,482
28 July 2021426.36433.67419.69424.87424.872,205,020,655
27 July 2021411.86432.54404.59425.74425.742,538,976,483
26 July 2021410.88445.75407.80412.34412.343,483,274,846
25 July 2021409.92412.92397.76410.48410.481,834,339,449
24 July 2021405.93418.06402.13410.23410.232,233,582,626
23 July 2021397.82408.36382.13406.25406.252,510,827,590
22 July 2021398.74405.30391.29397.87397.872,025,822,832
21 July 2021360.42406.57356.53397.91397.912,662,833,656
20 July 2021382.39385.67349.28360.81360.812,479,339,705
19 July 2021409.12411.59380.50381.64381.642,064,498,320
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...