Australia markets open in 5 hours 51 minutes

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
283.25-5.03 (-1.75%)
As of 05:07PM UTC. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022290.19290.40282.28283.25283.25795,680,832
06 Dec 2022288.46290.60287.11290.35290.35610,280,514
05 Dec 2022292.21296.91286.54288.47288.47705,616,866
04 Dec 2022290.55292.34288.50292.29292.29633,441,009
03 Dec 2022293.50294.04289.70290.56290.56634,607,105
02 Dec 2022292.03293.53286.14293.53293.53854,253,818
01 Dec 2022300.75301.48290.55292.02292.021,433,086,340
30 Nov 2022295.55304.65294.38300.79300.791,009,620,336
29 Nov 2022293.49304.82289.76295.50295.50986,451,640
28 Nov 2022307.40309.10289.49293.53293.531,154,829,072
27 Nov 2022311.37316.22307.16307.43307.43793,779,029
26 Nov 2022300.57316.96300.39311.39311.391,221,554,861
25 Nov 2022300.33304.16294.91300.58300.58949,045,515
24 Nov 2022297.95303.06294.53300.43300.431,219,177,799
23 Nov 2022266.42300.02265.03297.85297.851,920,236,928
22 Nov 2022254.02266.89252.39266.32266.32800,429,058
21 Nov 2022264.24264.74250.66254.17254.171,094,850,661
20 Nov 2022272.43273.65262.56264.24264.24720,361,905
19 Nov 2022273.89274.26269.65272.40272.40551,451,228
18 Nov 2022267.91274.51267.91273.92273.92685,307,608
17 Nov 2022272.09273.22264.40267.91267.91854,777,255
16 Nov 2022276.86279.79269.65272.08272.08908,816,092
15 Nov 2022278.63281.88274.09276.87276.871,116,291,060
14 Nov 2022276.62290.72268.23278.58278.581,541,330,420
13 Nov 2022282.37286.08274.05276.58276.58956,106,804
12 Nov 2022289.86290.37272.05282.34282.341,189,401,392
11 Nov 2022303.99304.91280.63289.82289.821,625,174,426
10 Nov 2022266.89311.07264.47304.08304.082,461,275,687
09 Nov 2022327.82332.06261.73266.85266.853,191,459,132
08 Nov 2022336.99388.72302.75327.69327.695,390,603,525
07 Nov 2022338.90344.04327.68337.01337.011,811,518,274
06 Nov 2022349.29354.49339.19339.39339.391,143,505,730
05 Nov 2022354.42360.31347.02349.25349.251,231,594,445
04 Nov 2022329.67358.18328.74354.41354.411,938,879,952
03 Nov 2022320.17338.64318.50329.72329.721,514,834,239
02 Nov 2022324.47329.04316.28320.15320.151,411,029,750
01 Nov 2022326.28334.21317.94324.58324.581,329,110,451
31 Oct 2022313.67336.80307.63326.36326.362,168,405,759
30 Oct 2022304.23318.07302.53313.75313.751,451,550,019
29 Oct 2022298.00307.91295.95304.22304.221,397,370,727
28 Oct 2022286.84300.72286.14298.01298.011,072,756,219
27 Oct 2022290.39293.07285.23286.84286.84874,526,054
26 Oct 2022284.36291.70284.16290.38290.381,017,326,051
25 Oct 2022273.95289.60272.37284.43284.43940,035,659
24 Oct 2022276.00276.88271.88273.98273.98535,946,814
23 Oct 2022270.48276.57269.10276.01276.01483,765,500
22 Oct 2022270.03271.01268.57270.48270.48391,459,296
21 Oct 2022269.24271.05264.52270.04270.04593,811,687
20 Oct 2022271.95273.29267.86269.27269.27539,795,617
19 Oct 2022273.22273.65270.68271.98271.98497,761,035
18 Oct 2022275.53275.82270.53273.21273.21599,934,776
17 Oct 2022272.50275.84270.43275.51275.51594,844,795
16 Oct 2022268.41273.74268.36272.52272.52563,344,666
15 Oct 2022269.56271.36267.88268.40268.40491,674,298
14 Oct 2022271.85276.53268.34269.57269.57809,144,930
13 Oct 2022270.96273.49257.97271.85271.851,124,480,167
12 Oct 2022271.41272.74269.66270.97270.97546,926,291
11 Oct 2022271.73273.66268.45271.37271.37584,301,468
10 Oct 2022278.24279.06271.81271.81271.81655,201,928
09 Oct 2022276.45279.28275.46278.24278.24570,350,814
08 Oct 2022282.99282.99276.05276.47276.47604,706,997
07 Oct 2022286.77286.96280.19283.18283.18952,606,066
06 Oct 2022294.16297.70279.80286.63286.631,010,110,227
05 Oct 2022296.29296.33289.90294.14294.14656,837,388
04 Oct 2022287.02297.99286.53296.30296.30794,566,055
03 Oct 2022284.41288.63283.90287.03287.03700,566,674
02 Oct 2022282.90287.38279.95284.43284.43556,343,468
01 Oct 2022284.27285.19278.36282.87282.87593,375,648
30 Sept 2022283.83289.54280.89284.19284.19905,481,572
29 Sept 2022281.77285.23277.50283.79283.79800,888,080
28 Sept 2022272.33283.34266.98281.78281.78857,467,325
27 Sept 2022275.93286.07270.82272.40272.40927,431,127
26 Sept 2022274.14276.45271.19275.93275.93716,989,161
25 Sept 2022275.10279.20271.67274.06274.06640,533,920
24 Sept 2022276.63284.63275.14275.14275.14818,302,597
23 Sept 2022275.49277.38269.67276.63276.63869,618,433
22 Sept 2022264.61275.91264.03275.50275.50843,345,381
21 Sept 2022266.39275.83261.28264.79264.791,057,177,278
20 Sept 2022272.13273.20265.69266.37266.37845,702,947
19 Sept 2022266.25272.62257.19272.07272.071,074,224,923
18 Sept 2022279.22279.62264.74266.31266.31789,437,105
17 Sept 2022274.73279.53274.73279.25279.25560,951,664
16 Sept 2022270.81276.26269.13274.65274.65803,452,434
15 Sept 2022279.38280.25268.01270.81270.811,080,164,338
14 Sept 2022277.41282.15274.83279.39279.39956,413,768
13 Sept 2022293.65297.69275.97277.58277.581,136,956,066
12 Sept 2022295.17299.18291.15293.66293.66998,624,528
11 Sept 2022296.92297.88291.30295.16295.16700,835,025
10 Sept 2022293.40298.44291.25296.97296.97851,195,253
09 Sept 2022280.54294.96280.22293.41293.411,139,680,146
08 Sept 2022278.76282.06276.05280.58280.58870,477,242
07 Sept 2022262.61279.76259.99278.76278.76963,734,560
06 Sept 2022276.75285.75262.60262.67262.671,173,656,468
05 Sept 2022278.85280.61273.72276.69276.69665,273,781
04 Sept 2022277.78279.81275.45278.84278.84512,014,471
03 Sept 2022277.43278.43274.78277.78277.78490,102,253
02 Sept 2022278.39282.91274.49277.42277.42807,053,745
01 Sept 2022279.25280.22271.47278.42278.42954,919,263
31 Aug 2022281.46289.77278.08279.24279.24952,486,877
30 Aug 2022286.22291.66277.07281.43281.43979,620,743
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...