Australia markets open in 8 hours 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021683.41696.83608.18630.72630.728,357,149,696
18 Apr 2021673.12680.19554.76623.63623.638,701,440,410
17 Apr 2021658.46708.88657.77672.89672.896,717,609,461
16 Apr 2021700.08708.86637.36659.28659.288,898,162,308
15 Apr 2021712.46718.50694.30700.15700.155,945,754,532
14 Apr 2021719.86767.56681.29711.40711.409,646,429,027
13 Apr 2021782.73790.89699.80718.79718.7912,338,252,632
12 Apr 2021691.06835.56678.38785.00785.0018,927,800,018
11 Apr 2021618.76695.03602.95689.33689.337,475,275,234
10 Apr 2021595.95639.14592.03619.96619.968,082,325,189
09 Apr 2021545.96595.10530.80594.42594.426,166,371,424
08 Apr 2021494.21552.13489.33545.94545.945,942,495,015
07 Apr 2021526.82541.64469.93492.09492.097,849,641,831
06 Apr 2021480.74538.14476.11526.67526.676,886,922,162
05 Apr 2021461.00497.61446.42480.31480.315,319,400,653
04 Apr 2021424.85464.70420.25461.50461.504,200,859,604
03 Apr 2021445.29459.37419.38424.56424.563,880,127,858
02 Apr 2021439.92467.85433.71445.42445.425,190,546,128
01 Apr 2021398.00445.32397.19440.09440.094,882,077,064
31 Mar 2021409.48415.95379.75397.76397.764,668,794,367
30 Mar 2021360.36409.32355.18409.32409.325,309,386,609
29 Mar 2021352.22363.63348.15360.33360.332,706,813,361
28 Mar 2021352.87368.18343.48352.51352.513,309,290,012
27 Mar 2021334.27361.10328.22352.60352.603,220,204,938
26 Mar 2021309.19334.26309.19334.26334.262,750,637,047
25 Mar 2021328.63329.22299.50309.32309.323,048,250,178
24 Mar 2021336.40353.05320.59329.14329.143,142,871,650
23 Mar 2021330.48343.06329.22336.13336.132,643,011,834
22 Mar 2021343.24357.24329.56330.42330.423,000,683,287
21 Mar 2021342.41347.48332.80343.00343.002,225,378,461
20 Mar 2021341.29355.23339.85342.13342.132,590,789,820
19 Mar 2021337.47347.56330.50341.25341.252,421,096,424
18 Mar 2021345.04355.25333.69337.57337.573,155,035,311
17 Mar 2021333.57347.26323.80345.32345.322,906,612,432
16 Mar 2021328.47335.61312.60333.21333.213,131,352,829
15 Mar 2021340.19344.94324.07328.74328.743,212,456,255
14 Mar 2021355.94356.18340.93340.93340.932,633,646,332
13 Mar 2021339.71364.74330.17355.84355.843,742,315,348
12 Mar 2021372.50372.55327.61339.83339.835,104,602,988
11 Mar 2021360.28402.95351.80372.23372.236,006,421,697
10 Mar 2021380.31382.69349.61361.37361.375,878,861,529
09 Mar 2021314.01384.78308.80380.36380.3611,245,370,390
08 Mar 2021311.58315.02300.33313.91313.916,552,981,302
07 Mar 2021294.89316.58293.43311.58311.586,592,289,294
06 Mar 2021294.28301.95286.31294.89294.895,840,953,604
05 Mar 2021297.94299.08281.13294.50294.506,465,365,837
04 Mar 2021310.91320.35292.71298.08298.087,233,816,538
03 Mar 2021306.34324.70302.79310.97310.977,516,711,081
02 Mar 2021327.96339.91292.20306.13306.137,518,008,327
01 Mar 2021270.81333.68270.81327.54327.546,442,370,827
28 Feb 2021292.57296.11254.17270.32270.324,036,839,129
27 Feb 2021288.08307.80285.63292.32292.323,575,656,025
26 Feb 2021299.21309.35268.74287.69287.695,407,917,834
25 Feb 2021319.04332.20297.45297.45297.455,163,276,480
24 Feb 2021292.29353.81271.14318.91318.918,969,573,024
23 Feb 2021337.83339.31240.95292.13292.1310,472,361,843
22 Feb 2021373.75374.85282.76338.01338.019,964,047,554
21 Feb 2021323.47390.89318.39372.88372.8810,790,793,163
20 Feb 2021423.02424.97289.60325.27325.2712,302,102,518
19 Feb 2021252.30436.44251.44422.64422.6422,849,993,339
18 Feb 2021212.71257.42210.67252.23252.237,866,875,728
17 Feb 2021168.16226.01163.92212.26212.266,749,613,519
16 Feb 2021166.63171.03163.49168.13168.132,489,513,273
15 Feb 2021175.55179.23154.11166.41166.413,101,705,264
14 Feb 2021172.09178.91165.98175.74175.742,979,000,150
13 Feb 2021176.48178.46162.04172.07172.072,729,233,721
12 Feb 2021160.17181.49157.20176.50176.503,842,799,237
11 Feb 2021167.41169.34153.78160.52160.523,624,608,124
10 Feb 2021139.16191.30139.16167.97167.979,063,255,496
09 Feb 2021103.53149.10101.53139.41139.415,718,263,994
08 Feb 202189.24103.5788.46103.57103.572,767,892,328
07 Feb 202194.9297.1984.0189.3389.331,945,315,367
06 Feb 202188.3998.2281.0394.7494.742,754,400,853
05 Feb 202173.6989.1873.6988.3888.381,864,784,609
04 Feb 202168.4175.0967.6773.5873.581,237,901,945
03 Feb 202167.1369.0065.5668.4168.41934,977,022
02 Feb 202167.5369.5364.7967.1467.141,323,814,002
01 Feb 202158.1468.3857.0667.6167.611,646,613,360
31 Jan 202158.6259.8156.8358.1058.10672,576,995
30 Jan 202156.0858.8755.8558.5958.59698,467,145
29 Jan 202155.2657.3554.8556.0756.07852,880,945
28 Jan 202153.5956.1553.0355.4755.47684,606,412
27 Jan 202153.8654.2251.8953.6053.60679,363,699
26 Jan 202153.9955.1351.6953.7853.78704,935,366
25 Jan 202154.2956.0752.6953.9553.95657,406,638
24 Jan 202152.9554.6752.4854.2954.29583,985,359
23 Jan 202152.9654.2351.3052.8952.89607,276,094
22 Jan 202149.7953.7047.6752.9552.95727,101,103
21 Jan 202154.9454.9749.5349.8049.80801,535,373
20 Jan 202155.3155.4552.1654.9454.94882,190,007
19 Jan 202158.9961.0354.5255.4755.47973,151,318
18 Jan 202159.5660.8457.4959.0259.02763,707,437
17 Jan 202156.0360.5353.4659.4559.45865,270,322
16 Jan 202153.1257.0152.8856.0556.05784,393,718
15 Jan 202153.7554.5550.7653.1253.12729,640,578
14 Jan 202151.7954.0651.1653.7553.75686,929,566
13 Jan 202149.0152.1847.8351.8151.81700,168,238
12 Jan 202149.6751.6848.2449.0149.01729,520,971
11 Jan 202155.0155.0245.6449.7949.791,155,708,900
10 Jan 202156.6358.1952.2854.9854.98908,594,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...