Australia markets closed

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
291.88+0.93 (+0.32%)
As of 10:13AM UTC. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022296.32296.32291.40291.88291.88756,286,848
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
29 Aug 2022276.28286.33272.81286.22286.221,009,161,525
28 Aug 2022277.80283.63276.25276.25276.25758,285,305
27 Aug 2022279.57283.85274.54277.80277.80962,669,292
26 Aug 2022301.56301.56277.85279.60279.601,210,077,085
25 Aug 2022296.49306.14296.20301.58301.58973,529,233
24 Aug 2022299.02299.96294.71296.45296.45935,405,757
23 Aug 2022300.57301.20294.32299.03299.031,034,959,891
22 Aug 2022302.03303.82289.31300.56300.561,463,703,478
21 Aug 2022283.64303.66283.64302.06302.061,249,205,607
20 Aug 2022279.62288.91278.33283.69283.691,315,367,730
19 Aug 2022298.15298.19278.58279.72279.721,598,319,492
18 Aug 2022306.80310.19297.03298.14298.141,041,814,513
17 Aug 2022316.40323.24305.33306.64306.641,111,784,114
16 Aug 2022319.71322.16312.81316.42316.42963,072,351
15 Aug 2022318.03326.83314.86319.89319.891,141,553,086
14 Aug 2022323.97330.81316.66317.99317.99936,178,150
13 Aug 2022327.57332.52323.48323.87323.87991,712,327
12 Aug 2022323.77327.51318.27327.51327.51980,643,843
11 Aug 2022328.46334.10322.31323.80323.801,511,577,808
10 Aug 2022324.86336.28314.41328.47328.471,738,218,767
09 Aug 2022324.84327.83313.50324.91324.911,139,003,043
08 Aug 2022322.95332.88322.54324.80324.801,318,773,332
07 Aug 2022315.12325.17309.02322.92322.921,012,978,419
06 Aug 2022315.20321.84313.73315.07315.071,151,509,385
05 Aug 2022310.69320.96308.61315.19315.191,585,061,398
04 Aug 2022298.37312.75297.43310.71310.711,926,587,001
03 Aug 2022283.87305.19278.81298.36298.362,133,584,480
02 Aug 2022283.48290.54274.82283.82283.821,768,344,106
01 Aug 2022283.63290.08278.34283.54283.541,314,157,614
31 July 2022287.58296.21282.61283.58283.581,313,531,523
30 July 2022293.92299.72285.41287.54287.541,578,905,327
29 July 2022277.31301.21275.30293.95293.952,562,325,488
28 July 2022271.52280.13264.74277.29277.291,648,592,412
27 July 2022249.02271.50247.80271.50271.501,405,510,237
26 July 2022245.12248.96240.11248.96248.96926,779,355
25 July 2022261.84262.44245.15245.15245.151,005,244,476
24 July 2022259.47265.89257.43261.86261.86913,146,574
23 July 2022262.72271.61253.22259.46259.461,108,172,504
22 July 2022265.48271.15261.61262.88262.881,173,778,496
21 July 2022258.34265.91251.55265.46265.461,220,055,525
20 July 2022268.77271.79257.00258.34258.341,675,018,362
19 July 2022264.49274.24256.70268.82268.821,925,805,446
18 July 2022247.83264.89247.82264.89264.891,632,324,536
17 July 2022249.64255.30246.95247.85247.851,050,861,669
16 July 2022238.56250.76234.12249.59249.591,030,985,968
15 July 2022238.23241.83235.68238.57238.571,151,260,376
14 July 2022230.51239.66227.58238.16238.161,609,361,574
13 July 2022220.49230.54216.82230.52230.521,431,776,142
12 July 2022225.87228.19220.46220.46220.461,140,033,692
11 July 2022234.60234.65225.50225.86225.861,021,066,311
10 July 2022243.25243.33232.10234.66234.66881,096,013
09 July 2022240.76244.69240.67243.24243.24851,653,424
08 July 2022241.54246.68237.14240.75240.751,341,618,380
07 July 2022238.50243.30235.44241.54241.541,108,137,930
06 July 2022230.91239.49229.30238.50238.501,266,715,664
05 July 2022231.48235.76223.23230.85230.851,310,031,377
04 July 2022218.98231.77215.21231.57231.571,039,372,640
03 July 2022218.05219.79214.46218.98218.98724,525,676
02 July 2022216.23219.42214.21218.04218.04767,361,243
01 July 2022219.53226.38213.67216.02216.021,234,215,934
30 June 2022219.39219.89205.93219.30219.301,088,852,065
29 June 2022226.90229.43215.95219.28219.281,062,609,997
28 June 2022233.57241.42226.15226.93226.931,082,126,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...