Australia markets closed

BNSx (Ordinals) USD (BNSX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.093483-0.002022 (-2.12%)
As of 08:41PM UTC. Market open.
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 May 20240.0921720.0964620.0862310.0934830.0934831,043,763
10 May 20240.1002960.1018630.0859300.0921720.0921721,109,920
09 May 20240.0918570.1118250.0872810.1002960.1002961,140,653
08 May 20240.0998560.1079120.0893110.0916640.0916641,126,950
07 May 20240.1095910.1212870.0998520.0998560.0998561,265,531
06 May 20240.1061370.1247610.1016690.1095230.1095231,259,873
05 May 20240.1101870.1330030.1060200.1061370.1061371,196,723
04 May 20240.1027980.1127280.0991840.1101870.1101871,258,960
03 May 20240.0971920.1030940.0910630.1027980.1027981,290,700
02 May 20240.0980830.1032600.0926840.0971920.0971921,380,338
01 May 20240.0939580.1020370.0861350.0977790.0977791,374,357
30 Apr 20240.1110620.1133290.0862760.0939580.0939581,365,390
29 Apr 20240.1261280.1283030.0998430.1110620.1110621,370,210
28 Apr 20240.1286660.1381560.1210420.1261280.1261281,180,384
27 Apr 20240.1352820.1403380.1221340.1285490.1285491,065,873
26 Apr 20240.1322990.1397460.1228420.1352820.1352821,280,726
25 Apr 20240.1275570.1457840.1236210.1320250.1320251,391,922
24 Apr 20240.1415550.1471700.1241380.1275550.1275551,168,812
23 Apr 20240.1499020.1537900.1405950.1415820.1415821,267,641
22 Apr 20240.1468490.1584640.1422810.1499020.1499021,258,739
21 Apr 20240.1540500.1782200.1407780.1469100.1469101,312,847
20 Apr 20240.1409880.1644610.1405100.1540500.1540501,299,149
19 Apr 20240.1485330.1559680.1398170.1416760.1416761,530,152
18 Apr 20240.1530540.1660610.1426760.1485330.1485331,353,795
17 Apr 20240.1657550.1776540.1501420.1528870.1528871,709,393
16 Apr 20240.1643710.1725270.1520390.1655440.1655441,752,031
15 Apr 20240.1838170.1971130.1632910.1644850.1644851,804,108
14 Apr 20240.1437420.1925980.1410530.1835310.1835312,159,773
13 Apr 20240.1917410.2061050.1352410.1433350.1433351,929,965
12 Apr 20240.2357340.2402890.1753790.1919940.1919941,830,682
11 Apr 20240.2323690.2568410.2215710.2383530.2383531,730,745
10 Apr 20240.2419490.2458880.2119230.2323690.2323691,806,545
09 Apr 20240.2367070.2419460.2113000.2419450.2419451,850,469
08 Apr 20240.2073450.2693100.1900840.2372090.2372091,837,391
07 Apr 20240.2043060.2178630.1861970.2073220.2073221,562,641
06 Apr 20240.1832750.2085310.1818760.2043060.2043061,513,723
05 Apr 20240.1957350.2004450.1759610.1834380.1834381,722,754
04 Apr 20240.1938450.2071060.1862880.1956750.1956751,595,688
03 Apr 20240.1807960.2298900.1803210.1934820.1934821,723,528
02 Apr 20240.2170130.2174120.1731730.1807390.1807391,814,094
01 Apr 20240.2342630.2356100.2010640.2168920.2168921,981,062
31 Mar 20240.2288140.2630050.2173980.2338640.2338641,690,024
30 Mar 20240.2184240.2408130.1931960.2288700.2288701,760,779
29 Mar 20240.2117960.2619880.2093960.2181450.2181451,877,160
28 Mar 20240.1878630.2267650.1867560.2116240.2116241,889,868
27 Mar 20240.1960690.2178020.1864070.1882690.1882691,846,212
26 Mar 20240.1867110.2068840.1864770.1959870.1959871,905,727
25 Mar 20240.1791420.2050050.1782330.1865130.1865131,761,160
24 Mar 20240.1697400.1846720.1629120.1811850.1811851,588,220
23 Mar 20240.1703530.1865700.1654400.1698740.1698741,704,948
22 Mar 20240.1662330.1769610.1575640.1700730.1700731,824,995
21 Mar 20240.1822960.1919340.1643610.1661680.1661681,956,580
20 Mar 20240.1552940.1983100.1545410.1824170.1824172,066,245
19 Mar 20240.1675760.1706660.1481770.1569680.1569682,189,468
18 Mar 20240.1962560.1964860.1612250.1675760.1675762,003,595
17 Mar 20240.1792970.1981850.1764240.1939790.1939792,009,024
16 Mar 20240.2229500.2229500.1767580.1781570.1781572,121,574
15 Mar 20240.2671720.2720790.2127170.2223550.2223552,704,160
14 Mar 20240.2951250.3045690.2618960.2668370.2668372,089,359
13 Mar 20240.3139950.3288030.2830800.2947200.2947202,117,806
12 Mar 20240.2884060.3417760.2774120.3139950.3139952,362,982
11 Mar 20240.2778990.3018280.2612300.2883990.2883992,195,573
10 Mar 20240.2951630.3096960.2777070.2777680.2777681,877,672
09 Mar 20240.3136860.3353420.2900410.2946860.2946862,063,104
08 Mar 20240.2996370.3341260.2967560.3157830.3157832,126,494
07 Mar 20240.3023850.3300200.2849760.2995910.2995912,064,615
06 Mar 20240.3103590.3320620.2854950.3027250.3027252,417,974
05 Mar 20240.3656150.4480860.2839470.3103590.3103592,866,347
04 Mar 20240.2781990.4274130.2739720.3663430.3663433,146,090
03 Mar 20240.3035710.3212700.2517000.2782760.2782762,117,374
02 Mar 20240.2709370.3070480.2528740.3039170.3039172,141,810
01 Mar 20240.3011870.3048480.2574280.2711970.2711972,098,921
29 Feb 20240.2896360.3402150.2884780.3010500.3010502,366,489
28 Feb 20240.2533560.3185010.2507660.2890090.2890092,317,965
27 Feb 20240.2509830.2751330.2443790.2533280.253328963,517
26 Feb 20240.2560520.2610960.2325850.2509830.250983957,518
25 Feb 20240.2284220.2614600.2195030.2560530.256053937,286
24 Feb 20240.2185100.2469100.2100890.2284370.228437884,180
23 Feb 20240.2267020.2344420.2147590.2186240.218624914,117
22 Feb 20240.2209410.2294380.2121120.2266950.226695921,249
21 Feb 20240.2429110.2457320.2027070.2208200.220820905,845
20 Feb 20240.2596910.2693610.2299340.2427420.242742652,390
19 Feb 20240.2710390.2760560.2487640.2596740.259674457,644
18 Feb 20240.2634730.2754380.2451890.2714400.271440444,130
17 Feb 20240.2642210.2745170.2424540.2634680.263468464,107
16 Feb 20240.2717450.2952580.2557470.2627500.262750584,834
15 Feb 20240.2443160.2813060.2357180.2717450.271745516,607
14 Feb 20240.2308500.2497470.2155710.2421810.242181486,887
13 Feb 20240.2602490.2740180.2196520.2308790.230879511,368
12 Feb 20240.2405100.2605820.2343390.2602230.260223473,700
11 Feb 20240.2646760.2670270.2381670.2468190.246819518,483
10 Feb 20240.2566830.2788490.2519830.2647440.264744482,227
09 Feb 20240.2574600.2750900.2507220.2561720.256172613,718
08 Feb 20240.2951930.3064120.2574560.2574560.257456528,396
07 Feb 20240.2982280.3064920.2480140.2949860.294986635,002
06 Feb 20240.3498730.3506660.2828960.2980940.298094635,093
05 Feb 20240.3579270.3598130.3450920.3499010.349901446,071
04 Feb 20240.3442120.3821490.3381480.3579200.357920486,694
03 Feb 20240.3685590.3706760.3305520.3442120.344212532,651
02 Feb 20240.3913460.4011600.3611260.3685440.368544519,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...