Bancor AUD (BNT-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 02:51AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0228 | 1.0358 | 1.0178 | 1.0286 | 1.0286 | 8,650,828 |
| 02 May 2024 | 1.0220 | 1.0191 | 0.9494 | 1.0125 | 1.0125 | 9,284,852 |
| 01 May 2024 | 1.0635 | 1.0750 | 0.9876 | 1.0220 | 1.0220 | 11,879,329 |
| 30 Apr 2024 | 1.0769 | 1.0814 | 1.0362 | 1.0635 | 1.0635 | 7,475,859 |
| 29 Apr 2024 | 1.0928 | 1.1134 | 1.0748 | 1.0769 | 1.0769 | 7,342,569 |
| 28 Apr 2024 | 1.0887 | 1.0998 | 1.0485 | 1.0928 | 1.0928 | 8,917,263 |
| 27 Apr 2024 | 1.0979 | 1.1013 | 1.0682 | 1.0887 | 1.0887 | 7,310,171 |
| 26 Apr 2024 | 1.1169 | 1.1249 | 1.0728 | 1.0979 | 1.0979 | 10,528,258 |
| 25 Apr 2024 | 1.1382 | 1.1773 | 1.1021 | 1.1168 | 1.1168 | 14,017,070 |
| 24 Apr 2024 | 1.1678 | 1.1714 | 1.1383 | 1.1382 | 1.1382 | 8,394,106 |
| 23 Apr 2024 | 1.1229 | 1.1787 | 1.1150 | 1.1678 | 1.1678 | 9,549,340 |
| 22 Apr 2024 | 1.1451 | 1.1506 | 1.1071 | 1.1229 | 1.1229 | 9,930,615 |
| 21 Apr 2024 | 1.1017 | 1.1603 | 1.0869 | 1.1451 | 1.1451 | 21,752,638 |
| 20 Apr 2024 | 1.0877 | 1.1239 | 1.0443 | 1.1017 | 1.1017 | 33,917,543 |
| 19 Apr 2024 | 1.0575 | 1.1016 | 1.0407 | 1.0877 | 1.0877 | 22,760,424 |
| 18 Apr 2024 | 1.1197 | 1.1230 | 1.0474 | 1.0575 | 1.0575 | 24,239,359 |
| 17 Apr 2024 | 1.0794 | 1.1287 | 1.0412 | 1.1197 | 1.1197 | 26,197,070 |
| 16 Apr 2024 | 1.1509 | 1.1816 | 1.0551 | 1.0794 | 1.0794 | 33,636,155 |
| 15 Apr 2024 | 1.2106 | 1.2354 | 1.0626 | 1.1509 | 1.1509 | 58,985,475 |
| 14 Apr 2024 | 1.2317 | 1.4060 | 1.0769 | 1.2106 | 1.2106 | 157,170,460 |
| 13 Apr 2024 | 1.3375 | 1.3805 | 1.0862 | 1.2317 | 1.2317 | 61,085,713 |
| 12 Apr 2024 | 1.3293 | 1.3430 | 1.2985 | 1.3375 | 1.3375 | 12,042,663 |
| 11 Apr 2024 | 1.2741 | 1.3235 | 1.2348 | 1.3293 | 1.3293 | 20,177,660 |
| 10 Apr 2024 | 1.3706 | 1.3721 | 1.2668 | 1.2741 | 1.2741 | 17,912,660 |
| 09 Apr 2024 | 1.3441 | 1.4008 | 1.3176 | 1.3706 | 1.3706 | 28,771,146 |
| 08 Apr 2024 | 1.2413 | 1.3536 | 1.2362 | 1.3441 | 1.3441 | 31,255,552 |
| 07 Apr 2024 | 1.2411 | 1.2652 | 1.2206 | 1.2413 | 1.2413 | 10,976,143 |
| 06 Apr 2024 | 1.2336 | 1.2563 | 1.1867 | 1.2411 | 1.2411 | 12,758,412 |
| 05 Apr 2024 | 1.2078 | 1.2603 | 1.1791 | 1.2336 | 1.2336 | 12,124,088 |
| 04 Apr 2024 | 1.2192 | 1.2583 | 1.1814 | 1.2078 | 1.2078 | 12,220,662 |
| 03 Apr 2024 | 1.3290 | 1.3296 | 1.1996 | 1.2192 | 1.2192 | 14,337,136 |
| 02 Apr 2024 | 1.4073 | 1.4078 | 1.2842 | 1.3290 | 1.3290 | 13,853,751 |
| 01 Apr 2024 | 1.3487 | 1.4084 | 1.3444 | 1.4073 | 1.4073 | 13,450,325 |
| 31 Mar 2024 | 1.3596 | 1.3853 | 1.3382 | 1.3487 | 1.3487 | 12,203,232 |
| 30 Mar 2024 | 1.3642 | 1.3763 | 1.3294 | 1.3596 | 1.3596 | 12,712,419 |
| 29 Mar 2024 | 1.3487 | 1.3912 | 1.3055 | 1.3642 | 1.3642 | 17,193,382 |
| 28 Mar 2024 | 1.3683 | 1.3942 | 1.3137 | 1.3487 | 1.3487 | 12,487,196 |
| 27 Mar 2024 | 1.3225 | 1.3855 | 1.3211 | 1.3683 | 1.3683 | 14,804,007 |
| 26 Mar 2024 | 1.2700 | 1.3287 | 1.2550 | 1.3225 | 1.3225 | 11,348,176 |
| 25 Mar 2024 | 1.2315 | 1.2742 | 1.2197 | 1.2700 | 1.2700 | 10,160,191 |
| 24 Mar 2024 | 1.2169 | 1.2646 | 1.2037 | 1.2315 | 1.2315 | 10,788,701 |
| 23 Mar 2024 | 1.2446 | 1.2829 | 1.1726 | 1.2169 | 1.2169 | 14,108,410 |
| 22 Mar 2024 | 1.2504 | 1.2591 | 1.2102 | 1.2446 | 1.2446 | 13,479,662 |
| 21 Mar 2024 | 1.1488 | 1.2611 | 1.1041 | 1.2504 | 1.2504 | 19,894,040 |
| 20 Mar 2024 | 1.2724 | 1.2854 | 1.1252 | 1.1488 | 1.1488 | 20,571,766 |
| 19 Mar 2024 | 1.3233 | 1.3343 | 1.2452 | 1.2724 | 1.2724 | 12,755,649 |
| 18 Mar 2024 | 1.2922 | 1.3386 | 1.2293 | 1.3233 | 1.3233 | 14,225,478 |
| 17 Mar 2024 | 1.3911 | 1.4122 | 1.2741 | 1.2922 | 1.2922 | 18,038,299 |
| 16 Mar 2024 | 1.5039 | 1.5187 | 1.2952 | 1.3911 | 1.3911 | 34,681,851 |
| 15 Mar 2024 | 1.5171 | 1.5286 | 1.4023 | 1.5039 | 1.5039 | 22,167,032 |
| 14 Mar 2024 | 1.5215 | 1.6004 | 1.5026 | 1.5171 | 1.5171 | 27,929,041 |
| 13 Mar 2024 | 1.5115 | 1.5264 | 1.4137 | 1.5215 | 1.5215 | 27,109,997 |
| 12 Mar 2024 | 1.4476 | 1.5476 | 1.3931 | 1.5115 | 1.5115 | 24,754,123 |
| 11 Mar 2024 | 1.4465 | 1.4666 | 1.3953 | 1.4476 | 1.4476 | 15,790,098 |
| 10 Mar 2024 | 1.4332 | 1.4745 | 1.4209 | 1.4465 | 1.4465 | 16,289,794 |
| 09 Mar 2024 | 1.4438 | 1.4604 | 1.3607 | 1.4332 | 1.4332 | 18,551,157 |
| 08 Mar 2024 | 1.4115 | 1.4566 | 1.3884 | 1.4440 | 1.4440 | 20,172,226 |
| 07 Mar 2024 | 1.3149 | 1.4292 | 1.2764 | 1.4115 | 1.4115 | 19,061,299 |
| 06 Mar 2024 | 1.4284 | 1.4873 | 1.1714 | 1.3150 | 1.3150 | 37,631,231 |
| 05 Mar 2024 | 1.3937 | 1.4396 | 1.3654 | 1.4280 | 1.4280 | 26,703,104 |
| 04 Mar 2024 | 1.4013 | 1.4214 | 1.3187 | 1.3937 | 1.3937 | 17,537,366 |
| 03 Mar 2024 | 1.3763 | 1.4031 | 1.3405 | 1.4014 | 1.4014 | 19,444,092 |
| 02 Mar 2024 | 1.3083 | 1.3920 | 1.3081 | 1.3761 | 1.3761 | 14,868,942 |
| 01 Mar 2024 | 1.3418 | 1.3788 | 1.2789 | 1.3082 | 1.3082 | 16,714,528 |
| 29 Feb 2024 | 1.3316 | 1.3769 | 1.2453 | 1.3422 | 1.3422 | 24,505,344 |
| 28 Feb 2024 | 1.2676 | 1.3863 | 1.2580 | 1.3320 | 1.3320 | 40,204,959 |
| 27 Feb 2024 | 1.2224 | 1.2740 | 1.1989 | 1.2676 | 1.2676 | 17,567,681 |
| 26 Feb 2024 | 1.2008 | 1.2298 | 1.1914 | 1.2223 | 1.2223 | 9,103,026 |
| 25 Feb 2024 | 1.1534 | 1.2077 | 1.1345 | 1.2008 | 1.2008 | 12,934,026 |
| 24 Feb 2024 | 1.1651 | 1.1780 | 1.1370 | 1.1534 | 1.1534 | 8,826,769 |
| 23 Feb 2024 | 1.1613 | 1.1921 | 1.1360 | 1.1651 | 1.1651 | 8,037,984 |
| 22 Feb 2024 | 1.2030 | 1.2049 | 1.1206 | 1.1612 | 1.1612 | 9,716,789 |
| 21 Feb 2024 | 1.2457 | 1.2521 | 1.1517 | 1.2030 | 1.2030 | 15,525,176 |
| 20 Feb 2024 | 1.2247 | 1.2557 | 1.2221 | 1.2457 | 1.2457 | 10,268,637 |
| 19 Feb 2024 | 1.2244 | 1.2341 | 1.2040 | 1.2248 | 1.2248 | 12,558,264 |
| 18 Feb 2024 | 1.2585 | 1.2601 | 1.1866 | 1.2244 | 1.2244 | 15,414,652 |
| 17 Feb 2024 | 1.2868 | 1.3353 | 1.2430 | 1.2587 | 1.2587 | 17,616,372 |
| 16 Feb 2024 | 1.2574 | 1.3071 | 1.2574 | 1.2867 | 1.2867 | 17,127,394 |
| 15 Feb 2024 | 1.2224 | 1.2794 | 1.2153 | 1.2574 | 1.2574 | 10,174,057 |
| 14 Feb 2024 | 1.2189 | 1.2240 | 1.1932 | 1.2224 | 1.2224 | 8,702,524 |
| 13 Feb 2024 | 1.1766 | 1.2208 | 1.1638 | 1.2189 | 1.2189 | 9,372,659 |
| 12 Feb 2024 | 1.1691 | 1.2316 | 1.1653 | 1.1763 | 1.1763 | 13,023,460 |
| 11 Feb 2024 | 1.1500 | 1.1732 | 1.1337 | 1.1692 | 1.1692 | 6,179,356 |
| 10 Feb 2024 | 1.1326 | 1.1511 | 1.1303 | 1.1499 | 1.1499 | 8,110,586 |
| 09 Feb 2024 | 1.1108 | 1.1430 | 1.1107 | 1.1327 | 1.1327 | 5,384,138 |
| 08 Feb 2024 | 1.0987 | 1.1226 | 1.0932 | 1.1108 | 1.1108 | 6,189,146 |
| 07 Feb 2024 | 1.0981 | 1.1106 | 1.0855 | 1.0986 | 1.0986 | 4,829,620 |
| 06 Feb 2024 | 1.0735 | 1.1155 | 1.0602 | 1.0981 | 1.0981 | 6,704,244 |
| 05 Feb 2024 | 1.0982 | 1.1004 | 1.0690 | 1.0735 | 1.0735 | 6,299,877 |
| 04 Feb 2024 | 1.1138 | 1.1166 | 1.0955 | 1.0982 | 1.0982 | 5,105,650 |
| 03 Feb 2024 | 1.0762 | 1.1224 | 1.0762 | 1.1138 | 1.1138 | 9,414,293 |
| 02 Feb 2024 | 1.0508 | 1.0761 | 1.0235 | 1.0761 | 1.0761 | 8,069,440 |
| 01 Feb 2024 | 1.0690 | 1.0985 | 1.0436 | 1.0507 | 1.0507 | 8,833,710 |
| 31 Jan 2024 | 1.0681 | 1.0943 | 1.0597 | 1.0685 | 1.0685 | 6,547,313 |
| 30 Jan 2024 | 1.0417 | 1.0689 | 1.0340 | 1.0681 | 1.0681 | 6,390,609 |
| 29 Jan 2024 | 1.0567 | 1.0712 | 1.0314 | 1.0416 | 1.0416 | 5,022,201 |
| 28 Jan 2024 | 1.0510 | 1.0683 | 1.0404 | 1.0566 | 1.0566 | 6,199,842 |
| 27 Jan 2024 | 1.0154 | 1.0528 | 1.0097 | 1.0510 | 1.0510 | 6,532,663 |
| 26 Jan 2024 | 1.0299 | 1.0302 | 0.9914 | 1.0154 | 1.0154 | 6,757,190 |
| 25 Jan 2024 | 1.0223 | 1.0396 | 1.0086 | 1.0299 | 1.0299 | 7,035,662 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.