Australia markets close in 30 minutes

Binance Coin USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
321.79+6.61 (+2.10%)
As of 05:41AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022319.22322.38317.48321.79321.791,555,534,336
22 May 2022312.49322.86311.83319.61319.611,604,297,406
21 May 2022302.37313.66300.13312.47312.471,318,736,979
20 May 2022306.78315.27294.76302.36302.361,756,670,714
19 May 2022287.45307.96287.21306.79306.791,646,882,950
18 May 2022305.99307.71287.44287.44287.441,520,090,732
17 May 2022297.70310.19296.96305.96305.961,584,497,815
16 May 2022312.08312.14290.46297.71297.711,754,184,298
15 May 2022297.40312.18286.64312.01312.011,611,088,257
14 May 2022290.62298.80272.65297.39297.391,884,570,404
13 May 2022269.14312.69265.71290.58290.582,774,121,165
12 May 2022269.89283.48216.36269.41269.414,739,990,237
11 May 2022319.12322.77262.62269.96269.963,870,618,668
10 May 2022298.82332.44290.59319.33319.333,210,603,809
09 May 2022355.38358.95299.35299.35299.352,943,374,129
08 May 2022365.73366.51351.14355.40355.401,875,845,651
07 May 2022379.29380.39361.20365.68365.681,527,960,119
06 May 2022378.76382.68371.97379.30379.301,834,770,716
05 May 2022402.47412.40372.55378.77378.772,389,487,319
04 May 2022383.48402.86383.43402.50402.501,714,496,792
03 May 2022389.63391.75380.35383.48383.481,295,877,765
02 May 2022390.26392.22382.77389.67389.671,388,077,917
01 May 2022377.77391.08377.29390.28390.281,553,846,706
30 Apr 2022393.00399.59377.77377.77377.771,467,605,770
29 Apr 2022406.64410.18390.54393.06393.061,928,209,754
28 Apr 2022391.44408.23388.88406.72406.722,116,381,172
27 Apr 2022385.56394.46384.08391.45391.451,512,587,369
26 Apr 2022404.27407.08382.08385.48385.481,671,963,898
25 Apr 2022399.13404.87383.19404.35404.351,910,707,893
24 Apr 2022401.53405.43398.35399.11399.111,222,468,479
23 Apr 2022406.99407.90399.28401.65401.651,354,484,386
22 Apr 2022404.97413.28404.11406.99406.991,895,749,713
21 Apr 2022418.32425.47402.08405.02405.022,190,281,843
20 Apr 2022422.36430.98415.73418.35418.352,035,166,767
19 Apr 2022417.01424.27415.10422.39422.391,854,452,731
18 Apr 2022407.43417.95397.15416.97416.971,925,668,122
17 Apr 2022417.41417.88406.17407.38407.381,088,306,780
16 Apr 2022417.29418.66411.91417.48417.481,022,481,382
15 Apr 2022414.67419.80413.27417.29417.291,242,920,077
14 Apr 2022423.07426.81412.05414.66414.661,615,484,732
13 Apr 2022413.81424.34411.06423.13423.131,932,053,164
12 Apr 2022394.29416.64393.17413.87413.872,140,526,232
11 Apr 2022418.66419.49392.11394.09394.092,192,782,724
10 Apr 2022427.15429.36418.59418.59418.591,410,282,903
09 Apr 2022421.67428.02420.27427.15427.151,399,108,286
08 Apr 2022436.93440.64419.43421.68421.681,951,923,760
07 Apr 2022420.18438.29417.60436.80436.802,125,042,415
06 Apr 2022445.00445.03418.88420.15420.152,323,241,738
05 Apr 2022447.63459.81445.04445.17445.172,268,650,039
04 Apr 2022450.26450.43434.18447.52447.522,248,856,403
03 Apr 2022436.87455.23432.82450.35450.352,128,734,028
02 Apr 2022446.84453.56436.78436.96436.962,272,901,729
01 Apr 2022429.12446.80414.75446.60446.602,718,206,274
31 Mar 2022442.66451.96424.95428.92428.922,632,534,284
30 Mar 2022434.43448.95427.69442.68442.682,181,737,151
29 Mar 2022430.07441.51430.07434.51434.511,987,696,098
28 Mar 2022430.55440.73428.57430.39430.392,128,699,500
27 Mar 2022415.93431.03412.38430.50430.501,499,505,093
26 Mar 2022410.82416.32407.98415.92415.921,082,240,527
25 Mar 2022414.15421.15406.30410.81410.811,678,265,707
24 Mar 2022408.55416.51406.01414.13414.131,831,451,218
23 Mar 2022404.33411.03398.86408.61408.611,645,651,129
22 Mar 2022396.36409.64395.58404.31404.311,795,119,554
21 Mar 2022390.74398.96386.56396.45396.451,657,341,491
20 Mar 2022399.92400.61386.77390.77390.771,334,193,471
19 Mar 2022397.56406.00395.41399.85399.851,532,550,954
18 Mar 2022391.78399.92384.25397.65397.651,666,543,771
17 Mar 2022385.46392.87382.16391.82391.821,635,657,390
16 Mar 2022371.54386.36368.48385.53385.531,788,844,135
15 Mar 2022373.47374.33362.68371.63371.631,360,640,456
14 Mar 2022361.83373.61360.30373.47373.471,455,465,550
13 Mar 2022372.61376.93361.15361.85361.851,242,011,950
12 Mar 2022372.19379.20372.13372.73372.731,211,417,865
11 Mar 2022372.20379.57365.61372.18372.181,550,840,418
10 Mar 2022393.48394.40364.09372.16372.162,105,808,203
09 Mar 2022382.04402.03381.84393.56393.562,425,559,108
08 Mar 2022381.25387.63377.71381.96381.961,684,540,144
07 Mar 2022375.07384.42364.43381.34381.342,058,321,705
06 Mar 2022384.91387.16373.02375.01375.011,305,295,273
05 Mar 2022374.44386.84368.18384.87384.871,321,262,776
04 Mar 2022402.58402.92372.87374.28374.281,740,563,403
03 Mar 2022409.03412.80397.91402.55402.551,598,018,507
02 Mar 2022408.52414.91404.53409.00409.002,045,870,796
01 Mar 2022395.62418.49391.33408.48408.482,885,318,336
28 Feb 2022360.38396.46356.62395.61395.611,868,349,380
27 Feb 2022373.60380.96359.63360.53360.531,600,855,952
26 Feb 2022374.89385.21371.48373.64373.641,319,208,551
25 Feb 2022361.22376.80357.37374.91374.911,839,035,023
24 Feb 2022366.35368.17324.48361.23361.232,972,951,900
23 Feb 2022374.30383.25366.54366.54366.541,644,707,704
22 Feb 2022356.73374.86350.15374.31374.312,037,210,077
21 Feb 2022380.74393.62356.18356.66356.662,164,511,484
20 Feb 2022400.00400.13376.01380.83380.831,431,745,519
19 Feb 2022399.52406.38393.93400.04400.041,192,395,484
18 Feb 2022402.65410.94393.82399.57399.571,554,511,893
17 Feb 2022427.55431.02400.81402.45402.451,644,013,199
16 Feb 2022432.49433.43423.08427.92427.921,670,788,158
15 Feb 2022403.66436.25403.09432.41432.412,538,883,559
14 Feb 2022398.64403.93391.38403.66403.661,269,083,662
13 Feb 2022403.27406.71395.66398.89398.891,151,509,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...