Australia markets closed

Binance Coin USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
236.07+2.74 (+1.18%)
As of 02:44AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 June 2022240.01241.26236.07236.07236.071,122,312,448
24 June 2022228.92242.82228.63240.24240.241,127,877,901
23 June 2022214.23229.77214.23228.95228.951,148,541,185
22 June 2022219.67220.53211.59214.26214.261,050,984,086
21 June 2022216.90227.64213.55219.50219.501,165,714,518
20 June 2022214.88218.08205.17216.93216.931,235,838,900
19 June 2022196.96216.08190.12214.92214.921,333,254,615
18 June 2022215.82218.55184.54197.04197.041,579,731,402
17 June 2022209.71221.64208.10215.89215.891,108,538,874
16 June 2022233.47236.33208.07209.54209.541,483,212,957
15 June 2022223.19234.02199.29233.40233.402,244,407,305
14 June 2022222.55230.37205.39223.22223.222,027,226,914
13 June 2022255.67256.85214.61222.51222.512,471,570,710
12 June 2022269.66271.38251.99255.95255.951,380,200,465
11 June 2022286.11290.37265.63269.49269.491,220,361,307
10 June 2022289.89297.23283.48286.05286.051,362,797,648
09 June 2022288.62292.98286.48289.92289.92800,984,464
08 June 2022290.30294.04284.37288.62288.621,136,631,692
07 June 2022295.37295.37274.43290.34290.341,752,763,456
06 June 2022298.98311.70289.43295.40295.401,470,941,103
05 June 2022301.60301.94295.43298.93298.93779,603,321
04 June 2022298.50302.64295.28301.63301.63805,954,970
03 June 2022308.19309.86293.86298.40298.401,115,211,127
02 June 2022300.47309.04298.67308.10308.101,228,180,850
01 June 2022320.47323.89297.97300.50300.501,763,624,947
31 May 2022321.72323.70314.28320.49320.491,711,532,960
30 May 2022305.94323.26304.34321.75321.752,064,357,375
29 May 2022307.75307.94299.31305.98305.981,208,835,000
28 May 2022302.44309.21297.72307.82307.821,471,633,413
27 May 2022304.79308.86292.14300.97300.972,593,113,824
26 May 2022325.76330.89298.79304.96304.962,686,414,043
25 May 2022328.20336.67324.55325.73325.732,008,481,372
24 May 2022316.85329.82313.55328.19328.192,002,782,969
23 May 2022319.52336.31316.35316.76316.762,228,144,099
22 May 2022312.49322.86311.83319.61319.611,604,297,406
21 May 2022302.37313.66300.13312.47312.471,318,736,979
20 May 2022306.78315.27294.76302.36302.361,756,670,714
19 May 2022287.45307.96287.21306.79306.791,646,882,950
18 May 2022305.99307.71287.44287.44287.441,520,090,732
17 May 2022297.70310.19296.96305.96305.961,584,497,815
16 May 2022312.08312.14290.46297.71297.711,754,184,298
15 May 2022297.40312.18286.64312.01312.011,611,088,257
14 May 2022290.62298.80272.65297.39297.391,884,570,404
13 May 2022269.14312.69265.71290.58290.582,774,121,165
12 May 2022269.89283.48216.36269.41269.414,739,990,237
11 May 2022319.12322.77262.62269.96269.963,870,618,668
10 May 2022298.82332.44290.59319.33319.333,210,603,809
09 May 2022355.38358.95299.35299.35299.352,943,374,129
08 May 2022365.73366.51351.14355.40355.401,875,845,651
07 May 2022379.29380.39361.20365.68365.681,527,960,119
06 May 2022378.76382.68371.97379.30379.301,834,770,716
05 May 2022402.47412.40372.55378.77378.772,389,487,319
04 May 2022383.48402.86383.43402.50402.501,714,496,792
03 May 2022389.63391.75380.35383.48383.481,295,877,765
02 May 2022390.26392.22382.77389.67389.671,388,077,917
01 May 2022377.77391.08377.29390.28390.281,553,846,706
30 Apr 2022393.00399.59377.77377.77377.771,467,605,770
29 Apr 2022406.64410.18390.54393.06393.061,928,209,754
28 Apr 2022391.44408.23388.88406.72406.722,116,381,172
27 Apr 2022385.56394.46384.08391.45391.451,512,587,369
26 Apr 2022404.27407.08382.08385.48385.481,671,963,898
25 Apr 2022399.13404.87383.19404.35404.351,910,707,893
24 Apr 2022401.53405.43398.35399.11399.111,222,468,479
23 Apr 2022406.99407.90399.28401.65401.651,354,484,386
22 Apr 2022404.97413.28404.11406.99406.991,895,749,713
21 Apr 2022418.32425.47402.08405.02405.022,190,281,843
20 Apr 2022422.36430.98415.73418.35418.352,035,166,767
19 Apr 2022417.01424.27415.10422.39422.391,854,452,731
18 Apr 2022407.43417.95397.15416.97416.971,925,668,122
17 Apr 2022417.41417.88406.17407.38407.381,088,306,780
16 Apr 2022417.29418.66411.91417.48417.481,022,481,382
15 Apr 2022414.67419.80413.27417.29417.291,242,920,077
14 Apr 2022423.07426.81412.05414.66414.661,615,484,732
13 Apr 2022413.81424.34411.06423.13423.131,932,053,164
12 Apr 2022394.29416.64393.17413.87413.872,140,526,232
11 Apr 2022418.66419.49392.11394.09394.092,192,782,724
10 Apr 2022427.15429.36418.59418.59418.591,410,282,903
09 Apr 2022421.67428.02420.27427.15427.151,399,108,286
08 Apr 2022436.93440.64419.43421.68421.681,951,923,760
07 Apr 2022420.18438.29417.60436.80436.802,125,042,415
06 Apr 2022445.00445.03418.88420.15420.152,323,241,738
05 Apr 2022447.63459.81445.04445.17445.172,268,650,039
04 Apr 2022450.26450.43434.18447.52447.522,248,856,403
03 Apr 2022436.87455.23432.82450.35450.352,128,734,028
02 Apr 2022446.84453.56436.78436.96436.962,272,901,729
01 Apr 2022429.12446.80414.75446.60446.602,718,206,274
31 Mar 2022442.66451.96424.95428.92428.922,632,534,284
30 Mar 2022434.43448.95427.69442.68442.682,181,737,151
29 Mar 2022430.07441.51430.07434.51434.511,987,696,098
28 Mar 2022430.55440.73428.57430.39430.392,128,699,500
27 Mar 2022415.93431.03412.38430.50430.501,499,505,093
26 Mar 2022410.82416.32407.98415.92415.921,082,240,527
25 Mar 2022414.15421.15406.30410.81410.811,678,265,707
24 Mar 2022408.55416.51406.01414.13414.131,831,451,218
23 Mar 2022404.33411.03398.86408.61408.611,645,651,129
22 Mar 2022396.36409.64395.58404.31404.311,795,119,554
21 Mar 2022390.74398.96386.56396.45396.451,657,341,491
20 Mar 2022399.92400.61386.77390.77390.771,334,193,471
19 Mar 2022397.56406.00395.41399.85399.851,532,550,954
18 Mar 2022391.78399.92384.25397.65397.651,666,543,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...