Australia markets open in 7 hours 37 minutes

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
600.02-29.82 (-4.73%)
As of 04:20PM UTC. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 2024619.23619.30596.31600.02600.022,056,671,872
12 June 2024602.60634.68592.29619.19619.192,221,546,160
11 June 2024624.40628.26597.04602.56602.562,604,834,485
10 June 2024673.34674.31615.77624.39624.393,184,376,694
09 June 2024682.66684.76670.81673.32673.321,856,183,346
08 June 2024683.37694.31678.65682.67682.671,966,216,051
07 June 2024710.46710.84665.18683.36683.362,987,033,806
06 June 2024698.89720.67692.99710.46710.462,997,888,288
05 June 2024686.20712.59685.78698.89698.893,501,231,414
04 June 2024626.43687.40625.26686.20686.203,416,994,948
03 June 2024603.05637.25601.18626.43626.432,952,110,605
02 June 2024601.30604.98596.16603.03603.031,667,233,984
01 June 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
09 Apr 2024586.90589.67574.14580.83580.831,988,165,022
08 Apr 2024584.10600.89577.98586.90586.901,739,232,272
07 Apr 2024585.97590.89578.72584.10584.101,374,676,397
06 Apr 2024578.97590.60575.92585.97585.971,328,988,130
05 Apr 2024585.48591.33565.75578.97578.971,983,792,648
04 Apr 2024562.02597.84561.35585.44585.442,340,488,273
03 Apr 2024550.68568.00540.25562.02562.022,096,610,785
02 Apr 2024576.38578.13546.87550.68550.682,480,273,065
01 Apr 2024606.91607.65570.05576.40576.402,020,241,864
31 Mar 2024601.01608.66600.88606.91606.911,456,592,924
30 Mar 2024612.66612.99597.63601.02601.021,750,650,703
29 Mar 2024583.29619.97582.47612.66612.662,788,931,743
28 Mar 2024574.51591.31574.20583.27583.271,986,567,688
27 Mar 2024580.16584.99565.51574.51574.511,983,797,879
26 Mar 2024587.43597.01572.81580.15580.152,086,911,757
25 Mar 2024567.99597.66565.14587.43587.432,490,221,265
24 Mar 2024551.88572.49549.53567.99567.991,745,465,728
23 Mar 2024551.78567.54544.92551.88551.881,962,524,597
22 Mar 2024553.25587.73535.97551.78551.782,949,959,002
21 Mar 2024556.70570.05541.66553.25553.252,595,135,487
20 Mar 2024507.09558.95501.12556.70556.703,177,352,364
19 Mar 2024554.56559.86498.56507.08507.084,346,763,421
18 Mar 2024571.09586.51540.85554.56554.563,982,384,372
17 Mar 2024576.78589.64550.14571.09571.093,512,190,982
16 Mar 2024632.80641.48571.29576.78576.783,952,760,767
15 Mar 2024602.97634.20547.70632.80632.805,849,156,503
14 Mar 2024630.56630.96569.21602.99602.994,918,366,892
13 Mar 2024537.87631.17532.05630.56630.565,717,769,152
12 Mar 2024522.72547.02521.91537.87537.874,381,078,189
11 Mar 2024529.45532.79509.98522.72522.723,950,105,375
10 Mar 2024489.54537.42486.84529.37529.374,507,153,439
09 Mar 2024488.09494.08482.64489.56489.562,314,944,823
08 Mar 2024475.28489.58464.83488.09488.093,644,157,779
07 Mar 2024429.01477.21423.79475.29475.293,328,990,543
06 Mar 2024394.66433.43386.23429.01429.013,281,109,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...