Singapore markets closed

BinanceCoin USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
40.61-1.18 (-2.82%)
As of 7:21PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202141.7942.4139.1940.6140.61574,714,816
14 Jan 202140.1241.8739.6641.7941.79534,108,764
13 Jan 202138.1140.4037.1440.1440.14542,384,725
12 Jan 202138.2839.9337.1938.1138.11567,249,584
11 Jan 202142.4742.4835.1738.3738.37890,728,694
10 Jan 202143.9445.1640.5942.4542.45701,488,832
09 Jan 202142.3744.1241.5943.9343.93590,039,660
08 Jan 202143.5743.5940.5342.4042.40650,561,500
07 Jan 202142.2044.4741.5043.4543.45829,964,770
06 Jan 202141.7842.1940.5942.1742.17641,021,601
05 Jan 202140.9441.7338.9841.7341.73644,270,927
04 Jan 202141.2043.1338.1440.9340.93807,877,171
03 Jan 202138.2541.6137.8241.1541.15758,008,613
02 Jan 202137.9238.8436.9338.2438.24521,965,394
01 Jan 202137.3738.9337.0537.9137.91459,165,743
31 Dec 202038.1238.1636.7437.3837.38404,140,896
30 Dec 202038.9539.1636.9038.1438.14501,223,201
29 Dec 202035.8539.4835.3438.9538.95938,849,532
28 Dec 202033.5335.9833.4035.8435.84611,476,292
27 Dec 202033.4834.8532.0933.5133.51567,285,548
26 Dec 202033.1733.9532.6033.4833.48434,464,851
25 Dec 202032.4933.4431.8633.1633.16421,026,462
24 Dec 202031.1132.7130.4632.5032.50488,263,504
23 Dec 202033.4834.3830.0731.1031.10582,613,805
22 Dec 202032.2033.7630.5933.4833.48563,925,549
21 Dec 202034.2035.5631.6432.2732.27583,000,547
20 Dec 202033.2935.5432.6734.1634.16583,559,932
19 Dec 202030.9434.1730.9433.3033.30534,843,839
18 Dec 202030.1831.1829.7030.9430.94359,055,461
17 Dec 202030.4931.4529.8330.1830.18479,985,920
16 Dec 202029.5530.6029.0630.4930.49347,039,607
15 Dec 202030.0330.3029.3829.5529.55294,288,115
14 Dec 202029.1130.1728.6930.0330.03335,453,986
13 Dec 202028.1729.2528.0629.1029.10265,728,020
12 Dec 202027.3628.2427.3328.1628.16238,973,887
11 Dec 202027.7027.7426.7727.3627.36278,060,132
10 Dec 202028.1328.2427.4327.7027.70263,890,750
09 Dec 202027.6428.3827.0028.1328.13323,390,504
08 Dec 202029.3829.4927.5127.6427.64323,672,206
07 Dec 202029.5329.6629.0929.3829.38238,972,454
06 Dec 202029.7330.1329.1029.5429.54249,993,855
05 Dec 202029.0830.0028.7629.7329.73307,895,991
04 Dec 202030.7231.1228.9329.0729.07362,626,786
03 Dec 202030.3030.7729.9830.7030.70324,897,560
02 Dec 202030.1530.9129.7530.3030.30371,441,750
01 Dec 202031.4131.8729.4830.1130.11467,818,960
30 Nov 202030.1231.5329.7931.3931.39389,608,481
29 Nov 202029.1630.4528.9630.1230.12347,773,041
28 Nov 202028.4729.6227.9929.1429.14338,275,296
27 Nov 202028.2328.7127.3028.4828.48361,093,513
26 Nov 202031.3231.7326.5428.2028.20659,590,250
25 Nov 202033.8635.2830.7731.3431.34599,500,600
24 Nov 202030.9735.1130.8533.8033.80840,230,024
23 Nov 202029.9331.0429.8230.9730.97433,686,948
22 Nov 202030.3931.0729.0929.9329.93426,289,161
21 Nov 202028.8930.7328.3530.3930.39419,204,706
20 Nov 202028.0929.2728.0928.8928.89321,436,881
19 Nov 202028.0828.3427.6528.0928.09282,317,319
18 Nov 202028.5328.7827.5428.0828.08327,690,836
17 Nov 202028.1728.7528.1728.5328.53320,321,793
16 Nov 202027.6228.1827.5028.0628.06275,039,274
15 Nov 202027.9428.1727.1127.6227.62254,946,427
14 Nov 202028.1828.1827.4127.9427.94254,114,574
13 Nov 202027.6128.4827.5628.1828.18292,737,428
12 Nov 202027.9628.1627.3527.6127.61266,092,376
11 Nov 202028.1928.6227.8727.9627.96279,645,463
10 Nov 202028.0228.4727.7128.1928.19310,738,349
09 Nov 202028.3128.9227.4128.0228.02335,957,338
08 Nov 202027.7428.6927.5128.3128.31321,186,882
07 Nov 202029.0229.8426.9927.7427.74362,934,993
06 Nov 202027.6829.4227.6829.0229.02343,104,562
05 Nov 202026.9327.9026.7227.6827.68299,236,756
04 Nov 202026.8626.9625.9726.9326.93383,972,480
03 Nov 202027.8827.8825.9026.8626.86457,901,613
02 Nov 202028.4629.2827.8327.8827.88390,864,652
01 Nov 202028.4328.6728.1028.4628.46338,657,898
31 Oct 202028.5128.8928.1728.4328.43360,596,998
30 Oct 202029.8430.1927.5928.5128.51531,974,962
29 Oct 202030.3630.4229.5129.8429.84426,303,252
28 Oct 202031.6431.9329.8730.3630.36477,279,858
27 Oct 202031.1532.3531.0031.6431.64715,978,374
26 Oct 202030.1131.3129.9931.1531.15624,224,136
24 Oct 202030.5930.9729.9630.1130.11391,997,739
23 Oct 202030.6330.8430.4630.5930.59407,454,460
22 Oct 202030.6631.1630.1030.6330.63514,504,830
21 Oct 202029.7731.3029.7630.6630.66530,907,796
20 Oct 202028.8130.3828.7129.7729.77510,855,830
19 Oct 202029.9330.0828.5428.8028.80493,774,162
18 Oct 202030.6630.6629.8629.9329.93385,913,101
17 Oct 202030.2431.0030.2230.6630.66440,840,685
16 Oct 202030.0430.5629.7230.2530.25377,026,508
15 Oct 202031.3131.9229.6729.9929.99546,849,696
14 Oct 202030.8931.5730.5031.3031.30504,135,680
13 Oct 202030.7431.3030.4630.9130.91460,297,911
12 Oct 2020------
11 Oct 2020------
10 Oct 202028.3828.7427.9628.5628.56408,482,939
09 Oct 202028.4429.2228.1628.3128.31426,434,526
08 Oct 2020------
07 Oct 202027.7627.8426.6627.7527.75304,551,407
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...