Australia Markets open in 4 hrs 46 mins

BinanceCoin USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
360.51-13.46 (-3.60%)
As of 06:12PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022382.20382.20338.12360.51360.513,129,168,896
23 Jan 2022------
22 Jan 2022383.47388.91340.05358.10358.104,226,932,408
21 Jan 2022440.07444.18376.77383.07383.073,647,221,590
20 Jan 2022462.86478.35439.98440.01440.011,881,741,995
19 Jan 2022471.92472.77454.76462.82462.821,780,063,381
18 Jan 2022475.74479.66458.15472.01472.012,106,859,289
17 Jan 2022498.51498.94468.58475.71475.712,134,608,006
16 Jan 2022494.92505.30489.50498.43498.431,771,927,950
15 Jan 2022489.92501.31486.31494.99494.991,766,015,929
14 Jan 2022475.13491.66468.94489.87489.873,112,235,914
13 Jan 2022487.04488.21467.88475.03475.034,151,007,744
12 Jan 2022463.56489.33457.12487.01487.014,131,335,431
11 Jan 2022424.89467.28422.00463.52463.524,600,615,710
10 Jan 2022438.79445.04408.70424.93424.934,156,063,326
09 Jan 2022430.25444.49428.24438.80438.803,347,862,691
08 Jan 2022447.86458.48419.20430.25430.254,068,139,021
07 Jan 2022473.00474.30439.26447.79447.794,613,172,287
06 Jan 2022475.08481.06460.25473.28473.284,400,228,627
05 Jan 2022507.60515.24462.06475.06475.062,870,757,788
04 Jan 2022512.13519.70503.22507.51507.512,200,879,165
03 Jan 2022531.39532.10510.65512.14512.141,949,153,130
02 Jan 2022527.29533.37518.75531.40531.401,462,276,185
01 Jan 2022511.91527.35511.90527.35527.351,622,547,014
31 Dec 2021519.12527.70507.89511.71511.712,020,489,898
30 Dec 2021514.57527.57509.00518.91518.911,950,603,827
29 Dec 2021534.85540.62511.75514.00514.002,159,325,741
28 Dec 2021563.59563.59530.06534.93534.932,791,585,162
27 Dec 2021546.51571.55543.51562.64562.642,180,356,553
26 Dec 2021547.32549.41537.46546.99546.991,576,727,325
25 Dec 2021542.47550.87540.55547.33547.331,305,388,019
24 Dec 2021549.00554.13538.23541.90541.901,677,259,160
23 Dec 2021533.72552.53524.78548.73548.731,867,124,970
22 Dec 2021528.77544.65527.64533.64533.641,597,323,976
21 Dec 2021523.39535.11517.76528.71528.711,461,697,111
20 Dec 2021529.73534.78506.37523.16523.161,467,380,399
19 Dec 2021534.02543.75527.77529.97529.971,199,582,659
18 Dec 2021526.17537.82517.32533.89533.891,294,574,825
17 Dec 2021526.15535.43511.70525.71525.711,804,795,681
16 Dec 2021541.40545.15525.12526.25526.251,500,825,557
15 Dec 2021528.43546.58503.04541.03541.032,079,796,859
14 Dec 2021520.63536.30510.42511.23511.232,232,411,089
13 Dec 2021571.18572.88512.00521.01521.011,900,967,743
12 Dec 2021564.14574.19559.52570.82570.821,307,635,490
11 Dec 2021553.67572.19542.57564.32564.321,824,951,693
10 Dec 2021570.98594.60551.74552.97552.972,089,946,472
09 Dec 2021606.64616.65568.04571.65571.652,132,955,304
08 Dec 2021579.18607.78567.62607.59607.592,245,501,623
07 Dec 2021589.11593.80573.34579.69579.692,112,954,675
06 Dec 2021557.95593.38534.26589.26589.263,567,503,629
05 Dec 2021568.65581.81543.64557.78557.782,394,235,567
04 Dec 2021596.15596.15495.13569.08569.084,458,419,873
03 Dec 2021620.30628.32579.85594.64594.642,483,348,354
02 Dec 2021627.57629.88606.65619.47619.472,378,758,113
01 Dec 2021621.81650.25619.20627.97627.972,806,563,703
30 Nov 2021623.96635.13604.87622.67622.672,781,531,694
29 Nov 2021611.76628.50602.44624.31624.312,425,803,182
28 Nov 2021601.01612.74574.55611.37611.372,731,676,788
27 Nov 2021587.10621.39584.79600.34600.342,485,529,516
26 Nov 2021639.00657.51566.53585.15585.154,254,504,824
25 Nov 2021590.36646.96587.86603.73603.732,537,227,998
24 Nov 2021591.20594.83577.51581.40581.402,917,418,688
23 Nov 2021559.57605.09559.04591.44591.442,927,434,189
22 Nov 2021584.82585.15554.27559.13559.132,251,971,535
21 Nov 2021604.41605.18580.59585.29585.292,055,539,646
20 Nov 2021581.48604.88574.02603.84603.842,336,197,759
19 Nov 2021531.51585.90525.24581.53581.532,481,119,529
18 Nov 2021578.03587.91518.42532.24532.242,917,116,815
17 Nov 2021589.33593.11554.32578.09578.092,704,847,734
16 Nov 2021634.95635.26574.18589.82589.823,772,957,260
15 Nov 2021650.94660.04631.94633.05633.052,146,877,925
14 Nov 2021650.06659.99634.55650.92650.922,101,401,990
13 Nov 2021627.08655.32620.59650.10650.102,106,170,805
12 Nov 2021629.14634.52604.16626.64626.642,209,163,398
11 Nov 2021615.46634.84606.41629.89629.892,341,652,507
10 Nov 2021635.04662.31578.07615.28615.283,653,998,344
09 Nov 2021654.00657.04632.33635.19635.192,198,989,754
08 Nov 2021650.47655.71632.69654.32654.322,828,112,534
07 Nov 2021638.19669.35632.08650.45650.453,017,167,868
06 Nov 2021608.26636.11596.76636.11636.112,779,927,044
05 Nov 2021559.39615.58555.06608.65608.653,675,930,507
04 Nov 2021568.58569.12544.88559.74559.742,260,479,871
03 Nov 2021554.56570.26538.53568.58568.582,567,651,316
02 Nov 2021551.75564.02538.40554.45554.452,401,108,112
01 Nov 2021524.74552.07512.18551.26551.262,535,579,529
31 Oct 2021528.55534.77510.57524.36524.362,076,289,915
30 Oct 2021529.82539.94511.93527.92527.922,194,893,915
29 Oct 2021492.43533.48488.87529.62529.622,667,451,365
28 Oct 2021448.89494.91447.62492.02492.022,626,956,133
27 Oct 2021478.12486.17440.45449.01449.012,340,091,135
26 Oct 2021484.71489.77475.29478.03478.031,486,193,826
25 Oct 2021475.92488.89474.87484.65484.651,337,787,876
24 Oct 2021485.99486.80468.20476.63476.631,246,191,889
23 Oct 2021478.94485.91473.11485.91485.911,170,864,603
22 Oct 2021470.96498.01470.96478.64478.641,962,748,496
21 Oct 2021501.35504.65467.42471.26471.263,081,793,454
20 Oct 2021488.05505.27482.25501.02501.021,890,415,594
19 Oct 2021485.10497.26481.97488.15488.151,844,483,840
18 Oct 2021470.91487.50467.58485.11485.111,999,805,026
17 Oct 2021465.72472.30455.41470.63470.631,646,437,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...