Singapore markets close in 4 hours 40 minutes

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
542.19-21.54 (-3.82%)
As of 04:17AM UTC. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024552.77553.93542.19542.19542.191,480,756,864
15 Apr 2024------
14 Apr 2024554.30570.26537.18567.22567.221,724,305,772
13 Apr 2024596.37599.89517.27554.30554.302,660,310,655
12 Apr 2024604.89626.98575.58596.38596.382,619,549,858
11 Apr 2024610.08617.47592.60604.89604.891,299,527,568
10 Apr 2024580.83610.48574.46610.08610.081,654,268,255
09 Apr 2024586.90589.67574.14580.83580.831,988,165,022
08 Apr 2024584.10600.89577.98586.90586.901,739,232,272
07 Apr 2024585.97590.89578.72584.10584.101,374,676,397
06 Apr 2024578.97590.60575.92585.97585.971,328,988,130
05 Apr 2024585.48591.33565.75578.97578.971,983,792,648
04 Apr 2024562.02597.84561.35585.44585.442,340,488,273
03 Apr 2024550.68568.00540.25562.02562.022,096,610,785
02 Apr 2024576.38578.13546.87550.68550.682,480,273,065
01 Apr 2024606.91607.65570.05576.40576.402,020,241,864
31 Mar 2024601.01608.66600.88606.91606.911,456,592,924
30 Mar 2024612.66612.99597.63601.02601.021,750,650,703
29 Mar 2024583.29619.97582.47612.66612.662,788,931,743
28 Mar 2024574.51591.31574.20583.27583.271,986,567,688
27 Mar 2024580.16584.99565.51574.51574.511,983,797,879
26 Mar 2024587.43597.01572.81580.15580.152,086,911,757
25 Mar 2024567.99597.66565.14587.43587.432,490,221,265
24 Mar 2024551.88572.49549.53567.99567.991,745,465,728
23 Mar 2024551.78567.54544.92551.88551.881,962,524,597
22 Mar 2024553.25587.73535.97551.78551.782,949,959,002
21 Mar 2024556.70570.05541.66553.25553.252,595,135,487
20 Mar 2024507.09558.95501.12556.70556.703,177,352,364
19 Mar 2024554.56559.86498.56507.08507.084,346,763,421
18 Mar 2024571.09586.51540.85554.56554.563,982,384,372
17 Mar 2024576.78589.64550.14571.09571.093,512,190,982
16 Mar 2024632.80641.48571.29576.78576.783,952,760,767
15 Mar 2024602.97634.20547.70632.80632.805,849,156,503
14 Mar 2024630.56630.96569.21602.99602.994,918,366,892
13 Mar 2024537.87631.17532.05630.56630.565,717,769,152
12 Mar 2024522.72547.02521.91537.87537.874,381,078,189
11 Mar 2024529.45532.79509.98522.72522.723,950,105,375
10 Mar 2024489.54537.42486.84529.37529.374,507,153,439
09 Mar 2024488.09494.08482.64489.56489.562,314,944,823
08 Mar 2024475.28489.58464.83488.09488.093,644,157,779
07 Mar 2024429.01477.21423.79475.29475.293,328,990,543
06 Mar 2024394.66433.43386.23429.01429.013,281,109,608
05 Mar 2024419.02427.08363.22394.66394.663,319,029,162
04 Mar 2024414.41423.80411.48419.04419.042,111,212,949
03 Mar 2024410.98416.63405.09414.38414.381,810,575,392
02 Mar 2024407.80414.85406.54410.99410.991,520,439,801
01 Mar 2024399.67408.55399.48407.81407.811,527,194,519
29 Feb 2024415.58419.78392.38399.78399.782,058,367,303
28 Feb 2024394.95427.05394.66415.77415.772,323,818,531
27 Feb 2024401.64403.74390.92395.00395.001,750,697,179
26 Feb 2024388.54404.44382.26401.64401.642,011,146,388
25 Feb 2024381.74390.45378.13388.55388.551,324,081,579
24 Feb 2024375.32383.07372.00381.74381.741,088,410,661
23 Feb 2024381.98385.46369.40375.32375.321,755,398,357
22 Feb 2024378.71386.59374.30382.01382.012,002,118,598
21 Feb 2024354.86379.07351.40378.54378.542,264,483,250
20 Feb 2024351.81360.37346.07354.86354.861,489,888,631
19 Feb 2024349.68355.70349.62351.81351.811,290,009,052
18 Feb 2024352.91358.01349.68349.68349.68959,954,204
17 Feb 2024360.87363.28349.04352.91352.911,101,515,839
16 Feb 2024354.69365.56351.70360.89360.891,461,675,119
15 Feb 2024334.21365.13333.85354.71354.711,744,161,787
14 Feb 2024324.87334.37323.88334.25334.25887,463,520
13 Feb 2024327.93329.21319.48324.87324.87886,487,720
12 Feb 2024320.80331.44315.93327.94327.94982,444,950
11 Feb 2024323.10324.77320.31320.79320.79706,320,478
10 Feb 2024323.87325.43319.58323.13323.13737,748,174
09 Feb 2024318.92325.64318.20323.84323.841,094,700,959
08 Feb 2024307.57320.41307.51318.87318.871,206,142,745
07 Feb 2024302.71308.48300.85307.63307.63776,516,914
06 Feb 2024300.86303.57300.64302.71302.71680,038,428
05 Feb 2024304.72306.52299.55300.85300.85826,414,727
04 Feb 2024299.72307.41298.21304.73304.73818,836,774
03 Feb 2024301.18303.51299.63299.74299.74606,345,017
02 Feb 2024300.16304.29299.94301.15301.15699,579,739
01 Feb 2024300.35301.88296.56300.18300.18754,502,530
31 Jan 2024307.47307.86298.96300.35300.35814,318,731
30 Jan 2024310.71312.96306.92307.46307.46777,667,889
29 Jan 2024305.02310.71304.60310.71310.71824,640,185
28 Jan 2024305.77308.77303.29304.98304.98782,354,766
27 Jan 2024302.32307.41302.06305.82305.82691,653,061
26 Jan 2024291.94303.79290.88302.32302.32964,268,733
25 Jan 2024293.09296.05287.73291.92291.921,086,918,042
24 Jan 2024298.41300.34290.85293.09293.09960,725,208
23 Jan 2024305.44311.17291.06298.40298.401,065,495,592
22 Jan 2024318.38319.74304.58305.44305.44948,987,847
21 Jan 2024316.96321.28316.22318.32318.32723,174,009
20 Jan 2024314.30316.96312.30316.96316.96694,855,739
19 Jan 2024313.29315.64306.38314.30314.301,036,123,822
18 Jan 2024309.09315.14305.72313.29313.291,105,813,150
17 Jan 2024315.16315.93307.36309.09309.091,206,464,161
16 Jan 2024317.55318.75313.54315.23315.231,143,877,764
15 Jan 2024299.03319.59299.03317.57317.571,667,214,322
14 Jan 2024302.23306.50299.01299.05299.05787,643,004
13 Jan 2024296.63302.92291.52302.23302.23816,347,256
12 Jan 2024308.63312.69290.74296.63296.631,198,386,629
11 Jan 2024305.22316.72302.65308.70308.701,326,827,289
10 Jan 2024300.98309.60290.12305.10305.101,199,728,038
09 Jan 2024304.48306.67296.52300.98300.981,374,376,391
08 Jan 2024302.90308.28290.88304.50304.501,141,697,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...