Singapore Markets closed

BinanceCoin USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
644.46+17.41 (+2.78%)
As of 01:56PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021620.98650.25620.98644.46644.462,998,145,536
30 Nov 2021623.96635.13604.87622.67622.672,781,531,694
29 Nov 2021611.76628.50602.44624.31624.312,425,803,182
28 Nov 2021601.01612.74574.55611.37611.372,731,676,788
27 Nov 2021587.10621.39584.79600.34600.342,485,529,516
26 Nov 2021639.00657.51566.53585.15585.154,254,504,824
25 Nov 2021590.36646.96587.86603.73603.732,537,227,998
24 Nov 2021591.20594.83577.51581.40581.402,917,418,688
23 Nov 2021559.57605.09559.04591.44591.442,927,434,189
22 Nov 2021584.82585.15554.27559.13559.132,251,971,535
21 Nov 2021604.41605.18580.59585.29585.292,055,539,646
20 Nov 2021581.48604.88574.02603.84603.842,336,197,759
19 Nov 2021531.51585.90525.24581.53581.532,481,119,529
18 Nov 2021578.03587.91518.42532.24532.242,917,116,815
17 Nov 2021589.33593.11554.32578.09578.092,704,847,734
16 Nov 2021634.95635.26574.18589.82589.823,772,957,260
15 Nov 2021650.94660.04631.94633.05633.052,146,877,925
14 Nov 2021650.06659.99634.55650.92650.922,101,401,990
13 Nov 2021627.08655.32620.59650.10650.102,106,170,805
12 Nov 2021629.14634.52604.16626.64626.642,209,163,398
11 Nov 2021615.46634.84606.41629.89629.892,341,652,507
10 Nov 2021635.04662.31578.07615.28615.283,653,998,344
09 Nov 2021654.00657.04632.33635.19635.192,198,989,754
08 Nov 2021650.47655.71632.69654.32654.322,828,112,534
07 Nov 2021638.19669.35632.08650.45650.453,017,167,868
06 Nov 2021608.26636.11596.76636.11636.112,779,927,044
05 Nov 2021559.39615.58555.06608.65608.653,675,930,507
04 Nov 2021568.58569.12544.88559.74559.742,260,479,871
03 Nov 2021554.56570.26538.53568.58568.582,567,651,316
02 Nov 2021551.75564.02538.40554.45554.452,401,108,112
01 Nov 2021524.74552.07512.18551.26551.262,535,579,529
31 Oct 2021528.55534.77510.57524.36524.362,076,289,915
30 Oct 2021529.82539.94511.93527.92527.922,194,893,915
29 Oct 2021492.43533.48488.87529.62529.622,667,451,365
28 Oct 2021448.89494.91447.62492.02492.022,626,956,133
27 Oct 2021478.12486.17440.45449.01449.012,340,091,135
26 Oct 2021484.71489.77475.29478.03478.031,486,193,826
25 Oct 2021475.92488.89474.87484.65484.651,337,787,876
24 Oct 2021485.99486.80468.20476.63476.631,246,191,889
23 Oct 2021478.94485.91473.11485.91485.911,170,864,603
22 Oct 2021470.96498.01470.96478.64478.641,962,748,496
21 Oct 2021501.35504.65467.42471.26471.263,081,793,454
20 Oct 2021488.05505.27482.25501.02501.021,890,415,594
19 Oct 2021485.10497.26481.97488.15488.151,844,483,840
18 Oct 2021470.91487.50467.58485.11485.111,999,805,026
17 Oct 2021465.72472.30455.41470.63470.631,646,437,501
16 Oct 2021473.99483.56463.51465.64465.641,904,086,807
15 Oct 2021472.60476.76453.90473.70473.702,804,538,828
14 Oct 2021470.54482.64461.86472.02472.022,486,819,344
13 Oct 2021444.41471.66434.45470.75470.755,149,146,903
12 Oct 2021413.49443.87392.57443.87443.873,142,304,145
11 Oct 2021404.53423.55401.22413.46413.461,473,121,389
10 Oct 2021421.80422.05402.83405.07405.071,437,068,558
09 Oct 2021418.76425.97416.82421.55421.551,404,867,667
08 Oct 2021438.48441.51416.71419.10419.102,678,048,368
07 Oct 2021434.96449.94424.31438.76438.761,962,989,705
06 Oct 2021442.41442.48415.67435.40435.402,006,344,571
05 Oct 2021426.21443.91424.11442.71442.711,526,827,785
04 Oct 2021430.58430.73411.95425.75425.751,647,171,955
03 Oct 2021427.35437.10421.94430.51430.511,470,899,248
02 Oct 2021421.48438.11411.04428.10428.101,740,937,420
01 Oct 2021387.64423.34382.13421.64421.642,162,493,378
30 Sep 2021367.79388.27366.64387.06387.061,796,235,646
29 Sep 2021333.40375.01331.45367.99367.992,385,693,434
28 Sep 2021335.81344.28330.07333.03333.031,294,330,921
27 Sep 2021344.65357.29335.79336.19336.191,507,056,912
26 Sep 2021349.88352.70320.37344.18344.181,958,526,741
25 Sep 2021355.41360.63344.19349.88349.881,388,464,569
24 Sep 2021383.81385.32335.51355.32355.322,081,157,733
23 Sep 2021379.16384.78369.65383.82383.821,576,382,603
22 Sep 2021343.67380.01342.68379.44379.441,678,913,732
21 Sep 2021364.05375.67339.01344.53344.532,045,164,899
20 Sep 2021408.51409.64357.27361.97361.972,344,102,082
19 Sep 2021410.60419.18403.72408.47408.471,243,314,915
18 Sep 2021406.46420.00401.78410.81410.811,310,349,981
17 Sep 2021424.40425.77401.84406.63406.631,516,642,578
16 Sep 2021431.29433.19416.18424.65424.651,720,989,872
15 Sep 2021414.49436.42410.45431.42431.421,838,828,414
14 Sep 2021399.21414.32396.42414.24414.241,598,465,255
13 Sep 2021416.80419.28385.38399.06399.062,194,763,765
12 Sep 2021405.40421.21398.03416.68416.681,671,909,230
11 Sep 2021401.26415.36400.30405.53405.531,567,255,682
10 Sep 2021421.27438.92394.06401.62401.622,306,735,739
09 Sep 2021405.58435.72404.52421.27421.272,392,139,922
08 Sep 2021417.92425.49384.23415.11415.112,940,929,033
07 Sep 2021496.04504.60372.30417.51417.514,471,687,569
06 Sep 2021504.70508.82488.68495.93495.932,206,397,359
05 Sep 2021497.70505.12489.47504.62504.621,899,639,214
04 Sep 2021488.41510.06485.86498.08498.082,310,249,697
03 Sep 2021483.76494.40475.23488.60488.602,051,522,050
02 Sep 2021489.86504.54480.04483.92483.922,324,361,979
01 Sep 2021464.27490.07455.76490.07490.072,303,587,593
31 Aug 2021460.62477.28452.49464.42464.422,378,049,328
30 Aug 2021480.29481.13458.15459.49459.492,007,036,766
29 Aug 2021486.21495.68477.20480.28480.281,763,538,464
28 Aug 2021494.67496.89483.32486.20486.201,676,741,698
27 Aug 2021478.63495.01467.90494.50494.502,563,319,587
26 Aug 2021503.55518.76472.03479.01479.013,277,913,533
25 Aug 2021472.20506.30470.64502.79502.793,289,398,273
24 Aug 2021500.22504.10461.76471.60471.602,978,438,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...