Australia markets closed

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
590.42+13.75 (+2.38%)
As of 01:27PM UTC. Market open.
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 July 2024581.07590.42578.11590.42590.421,602,733,440
26 July 2024------
25 July 2024574.58575.84554.76570.71570.711,995,371,028
24 July 2024582.10588.87570.95574.58574.581,601,708,271
23 July 2024587.92593.11578.29582.10582.101,839,296,067
22 July 2024601.85605.19587.77587.92587.921,985,538,902
21 July 2024593.57603.66583.54601.85601.851,815,088,659
20 July 2024593.71598.30587.28593.57593.571,585,229,672
19 July 2024571.93598.05565.97593.70593.702,052,978,808
18 July 2024568.97579.34562.93571.95571.951,636,814,280
17 July 2024576.56584.01565.42568.91568.911,739,938,322
16 July 2024586.01587.40556.67576.58576.582,082,707,183
15 July 2024544.92586.54544.70586.14586.142,019,082,961
14 July 2024532.38547.36532.11544.82544.821,486,806,663
13 July 2024533.76539.20527.76532.35532.351,436,156,860
12 July 2024525.12537.32517.99533.76533.761,600,204,226
11 July 2024524.58540.08521.04525.14525.141,685,684,515
10 July 2024516.63529.19511.84524.52524.521,592,646,761
09 July 2024510.54520.65507.27516.57516.571,586,240,513
08 July 2024490.71523.16472.16510.61510.612,305,009,896
07 July 2024527.44527.44488.96490.61490.611,660,301,909
06 July 2024497.97530.45496.66527.67527.671,604,647,597
05 July 2024513.61515.22456.92498.00498.002,865,780,557
04 July 2024556.49556.89512.42513.99513.992,056,945,763
03 July 2024579.01579.94550.42556.58556.581,736,158,280
02 July 2024576.60581.03573.83578.98578.981,528,045,271
01 July 2024581.67587.28576.14576.69576.691,613,874,196
30 June 2024569.17584.08567.79581.77581.771,564,676,508
29 June 2024566.49572.94566.07569.13569.131,375,085,097
28 June 2024580.87584.35565.01566.46566.461,618,598,501
27 June 2024572.36583.73566.43580.80580.801,659,378,248
26 June 2024578.11584.20567.88572.40572.401,537,826,836
25 June 2024567.65579.10566.90578.10578.101,581,413,208
24 June 2024577.22581.24552.94567.58567.582,033,721,646
23 June 2024590.67592.77576.06577.21577.211,444,372,224
22 June 2024585.90590.94581.14590.76590.761,387,634,576
21 June 2024587.11588.71578.02585.91585.911,672,110,625
20 June 2024598.77607.40584.76587.11587.111,817,442,036
19 June 2024588.58605.73587.01598.77598.771,788,904,109
18 June 2024604.33604.65575.76588.70588.702,265,505,402
17 June 2024610.07611.94592.43604.47604.471,797,626,078
16 June 2024607.81611.20601.48610.05610.051,428,836,675
15 June 2024603.11609.05601.59607.80607.801,471,028,668
14 June 2024599.48611.63590.50603.18603.181,848,914,113
13 June 2024619.23619.30596.31599.52599.521,879,189,691
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...