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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jan 2021	41.79	42.41	39.19	40.61	40.61	574,714,816
14 Jan 2021	40.12	41.87	39.66	41.79	41.79	534,108,764
13 Jan 2021	38.11	40.40	37.14	40.14	40.14	542,384,725
12 Jan 2021	38.28	39.93	37.19	38.11	38.11	567,249,584
11 Jan 2021	42.47	42.48	35.17	38.37	38.37	890,728,694
10 Jan 2021	43.94	45.16	40.59	42.45	42.45	701,488,832
09 Jan 2021	42.37	44.12	41.59	43.93	43.93	590,039,660
08 Jan 2021	43.57	43.59	40.53	42.40	42.40	650,561,500
07 Jan 2021	42.20	44.47	41.50	43.45	43.45	829,964,770
06 Jan 2021	41.78	42.19	40.59	42.17	42.17	641,021,601
05 Jan 2021	40.94	41.73	38.98	41.73	41.73	644,270,927
04 Jan 2021	41.20	43.13	38.14	40.93	40.93	807,877,171
03 Jan 2021	38.25	41.61	37.82	41.15	41.15	758,008,613
02 Jan 2021	37.92	38.84	36.93	38.24	38.24	521,965,394
01 Jan 2021	37.37	38.93	37.05	37.91	37.91	459,165,743
31 Dec 2020	38.12	38.16	36.74	37.38	37.38	404,140,896
30 Dec 2020	38.95	39.16	36.90	38.14	38.14	501,223,201
29 Dec 2020	35.85	39.48	35.34	38.95	38.95	938,849,532
28 Dec 2020	33.53	35.98	33.40	35.84	35.84	611,476,292
27 Dec 2020	33.48	34.85	32.09	33.51	33.51	567,285,548
26 Dec 2020	33.17	33.95	32.60	33.48	33.48	434,464,851
25 Dec 2020	32.49	33.44	31.86	33.16	33.16	421,026,462
24 Dec 2020	31.11	32.71	30.46	32.50	32.50	488,263,504
23 Dec 2020	33.48	34.38	30.07	31.10	31.10	582,613,805
22 Dec 2020	32.20	33.76	30.59	33.48	33.48	563,925,549
21 Dec 2020	34.20	35.56	31.64	32.27	32.27	583,000,547
20 Dec 2020	33.29	35.54	32.67	34.16	34.16	583,559,932
19 Dec 2020	30.94	34.17	30.94	33.30	33.30	534,843,839
18 Dec 2020	30.18	31.18	29.70	30.94	30.94	359,055,461
17 Dec 2020	30.49	31.45	29.83	30.18	30.18	479,985,920
16 Dec 2020	29.55	30.60	29.06	30.49	30.49	347,039,607
15 Dec 2020	30.03	30.30	29.38	29.55	29.55	294,288,115
14 Dec 2020	29.11	30.17	28.69	30.03	30.03	335,453,986
13 Dec 2020	28.17	29.25	28.06	29.10	29.10	265,728,020
12 Dec 2020	27.36	28.24	27.33	28.16	28.16	238,973,887
11 Dec 2020	27.70	27.74	26.77	27.36	27.36	278,060,132
10 Dec 2020	28.13	28.24	27.43	27.70	27.70	263,890,750
09 Dec 2020	27.64	28.38	27.00	28.13	28.13	323,390,504
08 Dec 2020	29.38	29.49	27.51	27.64	27.64	323,672,206
07 Dec 2020	29.53	29.66	29.09	29.38	29.38	238,972,454
06 Dec 2020	29.73	30.13	29.10	29.54	29.54	249,993,855
05 Dec 2020	29.08	30.00	28.76	29.73	29.73	307,895,991
04 Dec 2020	30.72	31.12	28.93	29.07	29.07	362,626,786
03 Dec 2020	30.30	30.77	29.98	30.70	30.70	324,897,560
02 Dec 2020	30.15	30.91	29.75	30.30	30.30	371,441,750
01 Dec 2020	31.41	31.87	29.48	30.11	30.11	467,818,960
30 Nov 2020	30.12	31.53	29.79	31.39	31.39	389,608,481
29 Nov 2020	29.16	30.45	28.96	30.12	30.12	347,773,041
28 Nov 2020	28.47	29.62	27.99	29.14	29.14	338,275,296
27 Nov 2020	28.23	28.71	27.30	28.48	28.48	361,093,513
26 Nov 2020	31.32	31.73	26.54	28.20	28.20	659,590,250
25 Nov 2020	33.86	35.28	30.77	31.34	31.34	599,500,600
24 Nov 2020	30.97	35.11	30.85	33.80	33.80	840,230,024
23 Nov 2020	29.93	31.04	29.82	30.97	30.97	433,686,948
22 Nov 2020	30.39	31.07	29.09	29.93	29.93	426,289,161
21 Nov 2020	28.89	30.73	28.35	30.39	30.39	419,204,706
20 Nov 2020	28.09	29.27	28.09	28.89	28.89	321,436,881
19 Nov 2020	28.08	28.34	27.65	28.09	28.09	282,317,319
18 Nov 2020	28.53	28.78	27.54	28.08	28.08	327,690,836
17 Nov 2020	28.17	28.75	28.17	28.53	28.53	320,321,793
16 Nov 2020	27.62	28.18	27.50	28.06	28.06	275,039,274
15 Nov 2020	27.94	28.17	27.11	27.62	27.62	254,946,427
14 Nov 2020	28.18	28.18	27.41	27.94	27.94	254,114,574
13 Nov 2020	27.61	28.48	27.56	28.18	28.18	292,737,428
12 Nov 2020	27.96	28.16	27.35	27.61	27.61	266,092,376
11 Nov 2020	28.19	28.62	27.87	27.96	27.96	279,645,463
10 Nov 2020	28.02	28.47	27.71	28.19	28.19	310,738,349
09 Nov 2020	28.31	28.92	27.41	28.02	28.02	335,957,338
08 Nov 2020	27.74	28.69	27.51	28.31	28.31	321,186,882
07 Nov 2020	29.02	29.84	26.99	27.74	27.74	362,934,993
06 Nov 2020	27.68	29.42	27.68	29.02	29.02	343,104,562
05 Nov 2020	26.93	27.90	26.72	27.68	27.68	299,236,756
04 Nov 2020	26.86	26.96	25.97	26.93	26.93	383,972,480
03 Nov 2020	27.88	27.88	25.90	26.86	26.86	457,901,613
02 Nov 2020	28.46	29.28	27.83	27.88	27.88	390,864,652
01 Nov 2020	28.43	28.67	28.10	28.46	28.46	338,657,898
31 Oct 2020	28.51	28.89	28.17	28.43	28.43	360,596,998
30 Oct 2020	29.84	30.19	27.59	28.51	28.51	531,974,962
29 Oct 2020	30.36	30.42	29.51	29.84	29.84	426,303,252
28 Oct 2020	31.64	31.93	29.87	30.36	30.36	477,279,858
27 Oct 2020	31.15	32.35	31.00	31.64	31.64	715,978,374
26 Oct 2020	30.11	31.31	29.99	31.15	31.15	624,224,136
24 Oct 2020	30.59	30.97	29.96	30.11	30.11	391,997,739
23 Oct 2020	30.63	30.84	30.46	30.59	30.59	407,454,460
22 Oct 2020	30.66	31.16	30.10	30.63	30.63	514,504,830
21 Oct 2020	29.77	31.30	29.76	30.66	30.66	530,907,796
20 Oct 2020	28.81	30.38	28.71	29.77	29.77	510,855,830
19 Oct 2020	29.93	30.08	28.54	28.80	28.80	493,774,162
18 Oct 2020	30.66	30.66	29.86	29.93	29.93	385,913,101
17 Oct 2020	30.24	31.00	30.22	30.66	30.66	440,840,685
16 Oct 2020	30.04	30.56	29.72	30.25	30.25	377,026,508
15 Oct 2020	31.31	31.92	29.67	29.99	29.99	546,849,696
14 Oct 2020	30.89	31.57	30.50	31.30	31.30	504,135,680
13 Oct 2020	30.74	31.30	30.46	30.91	30.91	460,297,911
12 Oct 2020	-	-	-	-	-	-
11 Oct 2020	-	-	-	-	-	-
10 Oct 2020	28.38	28.74	27.96	28.56	28.56	408,482,939
09 Oct 2020	28.44	29.22	28.16	28.31	28.31	426,434,526
08 Oct 2020	-	-	-	-	-	-
07 Oct 2020	27.76	27.84	26.66	27.75	27.75	304,551,407
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,004.87+4.87(+0.16%)

Nikkei28,519.18-179.08(-0.62%)

Hang Seng28,573.86+77.00(+0.27%)

BinanceCoin USD (BNB-USD)

Straits Times Index
3,004.87
+4.87(+0.16%)

Nikkei
28,519.18
-179.08(-0.62%)

Hang Seng
28,573.86
+77.00(+0.27%)