Australia markets close in 4 hours 41 minutes

Bancor AUD (BNT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.1939+0.1071 (+9.86%)
As of 01:30AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.18531.20891.18401.19391.193926,564,572
20 May 20241.10181.10481.07421.08541.08548,084,710
19 May 20241.08981.10481.08731.10181.10186,396,818
18 May 20241.05671.10811.05431.08981.08988,621,473
17 May 20241.03871.06001.03111.05671.056710,067,171
16 May 20240.98921.03990.98781.03871.03877,572,097
15 May 20241.01071.02210.98990.98920.989215,013,618
14 May 20241.01151.03840.97931.01071.01077,057,526
13 May 20241.01901.02290.99981.01151.01157,399,082
12 May 20241.04441.05491.01831.01901.01906,245,018
11 May 20241.07231.08931.02941.04441.04448,081,530
10 May 20241.04681.07651.03881.07231.07236,682,216
09 May 20241.04571.07511.02951.04681.046810,728,241
08 May 20241.05471.07701.03961.04571.045710,447,916
07 May 20241.06831.09701.05221.05471.05479,505,897
06 May 20241.06081.07331.04101.06831.06837,574,257
05 May 20241.05601.07841.04601.06081.06088,967,665
04 May 20241.02291.06421.00101.05601.05607,846,575
03 May 20241.01251.03230.98381.02291.02298,936,979
02 May 20241.02201.01910.94941.01251.01259,284,852
01 May 20241.06351.07500.98761.02201.022011,879,329
30 Apr 20241.07691.08141.03621.06351.06357,475,859
29 Apr 20241.09281.11341.07481.07691.07697,342,569
28 Apr 20241.08871.09981.04851.09281.09288,917,263
27 Apr 20241.09791.10131.06821.08871.08877,310,171
26 Apr 20241.11691.12491.07281.09791.097910,528,258
25 Apr 20241.13821.17731.10211.11681.116814,017,070
24 Apr 20241.16781.17141.13831.13821.13828,394,106
23 Apr 20241.12291.17871.11501.16781.16789,549,340
22 Apr 20241.14511.15061.10711.12291.12299,930,615
21 Apr 20241.10171.16031.08691.14511.145121,752,638
20 Apr 20241.08771.12391.04431.10171.101733,917,543
19 Apr 20241.05751.10161.04071.08771.087722,760,424
18 Apr 20241.11971.12301.04741.05751.057524,239,359
17 Apr 20241.07941.12871.04121.11971.119726,197,070
16 Apr 20241.15091.18161.05511.07941.079433,636,155
15 Apr 20241.21061.23541.06261.15091.150958,985,475
14 Apr 20241.23171.40601.07691.21061.2106157,170,460
13 Apr 20241.33751.38051.08621.23171.231761,085,713
12 Apr 20241.32931.34301.29851.33751.337512,042,663
11 Apr 20241.27411.32351.23481.32931.329320,177,660
10 Apr 20241.37061.37211.26681.27411.274117,912,660
09 Apr 20241.34411.40081.31761.37061.370628,771,146
08 Apr 20241.24131.35361.23621.34411.344131,255,552
07 Apr 20241.24111.26521.22061.24131.241310,976,143
06 Apr 20241.23361.25631.18671.24111.241112,758,412
05 Apr 20241.20781.26031.17911.23361.233612,124,088
04 Apr 20241.21921.25831.18141.20781.207812,220,662
03 Apr 20241.32901.32961.19961.21921.219214,337,136
02 Apr 20241.40731.40781.28421.32901.329013,853,751
01 Apr 20241.34871.40841.34441.40731.407313,450,325
31 Mar 20241.35961.38531.33821.34871.348712,203,232
30 Mar 20241.36421.37631.32941.35961.359612,712,419
29 Mar 20241.34871.39121.30551.36421.364217,193,382
28 Mar 20241.36831.39421.31371.34871.348712,487,196
27 Mar 20241.32251.38551.32111.36831.368314,804,007
26 Mar 20241.27001.32871.25501.32251.322511,348,176
25 Mar 20241.23151.27421.21971.27001.270010,160,191
24 Mar 20241.21691.26461.20371.23151.231510,788,701
23 Mar 20241.24461.28291.17261.21691.216914,108,410
22 Mar 20241.25041.25911.21021.24461.244613,479,662
21 Mar 20241.14881.26111.10411.25041.250419,894,040
20 Mar 20241.27241.28541.12521.14881.148820,571,766
19 Mar 20241.32331.33431.24521.27241.272412,755,649
18 Mar 20241.29221.33861.22931.32331.323314,225,478
17 Mar 20241.39111.41221.27411.29221.292218,038,299
16 Mar 20241.50391.51871.29521.39111.391134,681,851
15 Mar 20241.51711.52861.40231.50391.503922,167,032
14 Mar 20241.52151.60041.50261.51711.517127,929,041
13 Mar 20241.51151.52641.41371.52151.521527,109,997
12 Mar 20241.44761.54761.39311.51151.511524,754,123
11 Mar 20241.44651.46661.39531.44761.447615,790,098
10 Mar 20241.43321.47451.42091.44651.446516,289,794
09 Mar 20241.44381.46041.36071.43321.433218,551,157
08 Mar 20241.41151.45661.38841.44401.444020,172,226
07 Mar 20241.31491.42921.27641.41151.411519,061,299
06 Mar 20241.42841.48731.17141.31501.315037,631,231
05 Mar 20241.39371.43961.36541.42801.428026,703,104
04 Mar 20241.40131.42141.31871.39371.393717,537,366
03 Mar 20241.37631.40311.34051.40141.401419,444,092
02 Mar 20241.30831.39201.30811.37611.376114,868,942
01 Mar 20241.34181.37881.27891.30821.308216,714,528
29 Feb 20241.33161.37691.24531.34221.342224,505,344
28 Feb 20241.26761.38631.25801.33201.332040,204,959
27 Feb 20241.22241.27401.19891.26761.267617,567,681
26 Feb 20241.20081.22981.19141.22231.22239,103,026
25 Feb 20241.15341.20771.13451.20081.200812,934,026
24 Feb 20241.16511.17801.13701.15341.15348,826,769
23 Feb 20241.16131.19211.13601.16511.16518,037,984
22 Feb 20241.20301.20491.12061.16121.16129,716,789
21 Feb 20241.24571.25211.15171.20301.203015,525,176
20 Feb 20241.22471.25571.22211.24571.245710,268,637
19 Feb 20241.22441.23411.20401.22481.224812,558,264
18 Feb 20241.25851.26011.18661.22441.224415,414,652
17 Feb 20241.28681.33531.24301.25871.258717,616,372
16 Feb 20241.25741.30711.25741.28671.286717,127,394
15 Feb 20241.22241.27941.21531.25741.257410,174,057
14 Feb 20241.21891.22401.19321.22241.22248,702,524
13 Feb 20241.17661.22081.16381.21891.21899,372,659
12 Feb 20241.16911.23161.16531.17631.176313,023,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...