Australia markets closed

BNB AUD (BNB-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
922.44-22.28 (-2.36%)
As of 08:36PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024941.36940.87916.96922.44922.441,293,175,808
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
05 Mar 2024634.88649.90631.82644.00644.003,244,651,400
04 Mar 2024628.90638.27619.88634.83634.832,773,777,963
03 Mar 2024624.04634.82622.11628.91628.912,326,653,005
02 Mar 2024614.88625.19614.28624.05624.052,336,989,413
01 Mar 2024639.90646.45603.89615.04615.043,166,719,878
29 Feb 2024603.55657.18604.06640.19640.193,578,115,850
28 Feb 2024614.20617.96596.96603.62603.622,675,359,407
27 Feb 2024591.97618.22583.14614.20614.203,075,453,101
26 Feb 2024582.37595.10576.86592.00592.002,017,362,750
25 Feb 2024572.58584.40567.50582.37582.371,660,428,149
24 Feb 2024582.39587.87563.46572.57572.572,677,953,229
23 Feb 2024577.83589.61571.30582.43582.433,052,546,138
22 Feb 2024541.50578.64535.52577.56577.563,455,089,667
21 Feb 2024538.71551.58528.18541.50541.502,273,495,556
20 Feb 2024534.93544.31534.71538.70538.701,975,327,650
19 Feb 2024540.42548.62534.93534.93534.931,468,516,822
18 Feb 2024552.61556.30534.49540.41540.411,686,761,118
17 Feb 2024543.55561.36539.36552.63552.632,238,276,264
16 Feb 2024514.26559.93513.69543.59543.592,672,903,520
15 Feb 2024503.41515.06502.10514.31514.311,365,560,529
14 Feb 2024502.30504.35493.91503.41503.411,373,688,073
13 Feb 2024491.68507.27484.95502.32502.321,504,835,491
12 Feb 2024495.18497.73490.95491.65491.651,082,537,843
11 Feb 2024496.36498.74489.78495.22495.221,130,649,981
10 Feb 2024490.74499.28490.24496.31496.311,677,704,755
09 Feb 2024471.71494.06471.60490.66490.661,855,938,882
08 Feb 2024463.73473.17460.77471.80471.801,190,895,071
07 Feb 2024464.24465.36463.71463.73463.731,041,763,109
06 Feb 2024468.45471.89461.90464.23464.231,275,203,376
05 Feb 2024459.54472.05457.23468.48468.481,258,818,244
04 Feb 2024461.79465.36459.40459.57459.57929,678,497
03 Feb 2024456.56461.34455.87461.75461.751,072,630,635
02 Feb 2024457.65459.26451.17456.58456.581,147,623,247
01 Feb 2024466.21466.61455.45457.65457.651,240,791,294
31 Jan 2024469.70473.31465.33466.20466.201,179,154,490
30 Jan 2024463.74469.82463.04469.70469.701,246,621,762
29 Jan 2024465.06469.61461.02463.67463.671,189,464,803
28 Jan 2024459.80467.55459.41465.13465.131,051,944,132
27 Jan 2024443.54460.54442.10459.80459.801,466,568,851
26 Jan 2024445.73449.27437.63443.51443.511,651,338,277
25 Jan 2024453.08456.36441.29445.73445.731,461,045,917
24 Jan 2024464.86471.18441.93453.08453.081,617,783,512
23 Jan 2024482.75484.25463.49464.86464.861,444,315,849
22 Jan 2024480.25487.79479.13482.66482.661,096,532,840
21 Jan 2024476.21480.24473.19480.24480.241,052,812,063
20 Jan 2024476.00478.96465.84476.21476.211,569,885,081
19 Jan 2024471.75480.86466.31476.00476.001,680,095,093
18 Jan 2024478.32479.56469.06471.74471.741,841,345,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...