Singapore markets open in 1 hour 47 minutes

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
572.22+3.51 (+0.62%)
As of 11:11PM UTC. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024568.97578.97563.24572.22572.221,638,667,520
17 Jul 2024576.56584.01565.42568.91568.911,739,938,322
16 Jul 2024586.01587.40556.67576.58576.582,082,707,183
15 Jul 2024544.92586.54544.70586.14586.142,019,082,961
14 Jul 2024532.38547.36532.11544.82544.821,486,806,663
13 Jul 2024533.76539.20527.76532.35532.351,436,156,860
12 Jul 2024525.12537.32517.99533.76533.761,600,204,226
11 Jul 2024524.58540.08521.04525.14525.141,685,684,515
10 Jul 2024516.63529.19511.84524.52524.521,592,646,761
09 Jul 2024510.54520.65507.27516.57516.571,586,240,513
08 Jul 2024490.71523.16472.16510.61510.612,305,009,896
07 Jul 2024527.44527.44488.96490.61490.611,660,301,909
06 Jul 2024497.97530.45496.66527.67527.671,604,647,597
05 Jul 2024513.61515.22456.92498.00498.002,865,780,557
04 Jul 2024556.49556.89512.42513.99513.992,056,945,763
03 Jul 2024579.01579.94550.42556.58556.581,736,158,280
02 Jul 2024576.60581.03573.83578.98578.981,528,045,271
01 Jul 2024581.67587.28576.14576.69576.691,613,874,196
30 Jun 2024569.17584.08567.79581.77581.771,564,676,508
29 Jun 2024566.49572.94566.07569.13569.131,375,085,097
28 Jun 2024580.87584.35565.01566.46566.461,618,598,501
27 Jun 2024572.36583.73566.43580.80580.801,659,378,248
26 Jun 2024578.11584.20567.88572.40572.401,537,826,836
25 Jun 2024567.65579.10566.90578.10578.101,581,413,208
24 Jun 2024577.22581.24552.94567.58567.582,033,721,646
23 Jun 2024590.67592.77576.06577.21577.211,444,372,224
22 Jun 2024585.90590.94581.14590.76590.761,387,634,576
21 Jun 2024587.11588.71578.02585.91585.911,672,110,625
20 Jun 2024598.77607.40584.76587.11587.111,817,442,036
19 Jun 2024588.58605.73587.01598.77598.771,788,904,109
18 Jun 2024604.33604.65575.76588.70588.702,265,505,402
17 Jun 2024610.07611.94592.43604.47604.471,797,626,078
16 Jun 2024607.81611.20601.48610.05610.051,428,836,675
15 Jun 2024603.11609.05601.59607.80607.801,471,028,668
14 Jun 2024599.48611.63590.50603.18603.181,848,914,113
13 Jun 2024619.23619.30596.31599.52599.521,879,189,691
12 Jun 2024602.60634.68592.29619.19619.192,221,546,160
11 Jun 2024624.40628.26597.04602.56602.562,604,834,485
10 Jun 2024673.34674.31615.77624.39624.393,184,376,694
09 Jun 2024682.66684.76670.81673.32673.321,856,183,346
08 Jun 2024683.37694.31678.65682.67682.671,966,216,051
07 Jun 2024710.46710.84665.18683.36683.362,987,033,806
06 Jun 2024698.89720.67692.99710.46710.462,997,888,288
05 Jun 2024686.20712.59685.78698.89698.893,501,231,414
04 Jun 2024626.43687.40625.26686.20686.203,416,994,948
03 Jun 2024603.05637.25601.18626.43626.432,952,110,605
02 Jun 2024601.30604.98596.16603.03603.031,667,233,984
01 Jun 2024593.52607.58592.68601.30601.301,520,074,486
31 May 2024595.03598.42589.77593.52593.521,590,349,553
30 May 2024594.97601.67586.56595.03595.031,737,524,745
29 May 2024601.21602.93592.97594.97594.971,642,696,946
28 May 2024603.53604.99593.72601.21601.211,852,329,404
27 May 2024599.83613.39599.70603.53603.531,691,663,828
26 May 2024602.19604.83598.70599.83599.831,372,657,185
25 May 2024600.23606.37599.61602.19602.191,392,399,167
24 May 2024598.67604.31588.89600.23600.231,778,282,198
23 May 2024614.67616.52581.95598.67598.672,631,566,566
22 May 2024618.42625.57610.55614.67614.672,138,536,549
21 May 2024600.60629.86593.93618.42618.423,564,986,916
20 May 2024574.63601.56569.52600.62600.622,145,457,267
19 May 2024580.48581.88572.37574.63574.631,298,887,094
18 May 2024581.18581.99575.02580.48580.481,358,737,176
17 May 2024569.19584.67568.84581.18581.181,557,134,929
16 May 2024582.10586.44565.76569.19569.191,911,862,000
15 May 2024566.71587.42561.13582.07582.071,895,100,260
14 May 2024591.61592.84563.42566.71566.711,944,063,031
13 May 2024594.42597.77585.52591.61591.611,636,169,234
12 May 2024592.03599.18587.80594.42594.421,276,671,115
11 May 2024585.62594.21581.90592.03592.031,333,662,111
10 May 2024596.03596.58582.05585.62585.621,521,708,160
09 May 2024588.20602.59586.73596.03596.031,897,318,659
08 May 2024577.49589.57575.15588.20588.201,603,241,013
07 May 2024588.48599.94576.72577.49577.491,535,678,414
06 May 2024592.14601.89583.37588.48588.481,522,319,999
05 May 2024585.85595.00580.25592.14592.14531,182,053
04 May 2024587.02593.19583.30585.85585.85582,273,374
03 May 2024560.53590.24559.45587.01587.01854,728,192
02 May 2024561.41565.46543.52560.53560.53877,449,354
01 May 2024578.49579.33538.05561.41561.411,502,825,527
30 Apr 2024592.83603.32556.17578.49578.491,727,881,192
29 Apr 2024600.07602.60583.34592.83592.83868,114,786
28 Apr 2024595.72607.82595.72600.07600.07681,109,845
27 Apr 2024597.71599.28586.15595.72595.72781,864,034
26 Apr 2024614.01614.83597.18597.71597.71817,787,521
25 Apr 2024608.09617.81601.78614.01614.011,161,642,323
24 Apr 2024606.84617.31592.94608.09608.091,518,718,475
23 Apr 2024605.58613.54599.94606.84606.841,380,221,181
22 Apr 2024579.61608.52579.14605.58605.581,300,340,623
21 Apr 2024570.96582.27567.17579.62579.62782,061,076
20 Apr 2024554.89574.10549.80570.96570.96697,007,137
19 Apr 2024552.17564.54525.03554.89554.891,320,094,794
18 Apr 2024534.41555.04527.43552.17552.171,439,312,699
17 Apr 2024537.83548.04514.11534.42534.421,411,927,485
16 Apr 2024552.87554.10524.22537.83537.831,299,731,119
15 Apr 2024567.22585.49546.87552.87552.871,488,692,418
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...