Australia markets closed

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
329.45+5.32 (+1.64%)
As of 10:29AM UTC. Market open.
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Feb 2023332.49333.86327.76329.45329.45764,458,304
03 Feb 2023323.29334.55318.90332.27332.27861,598,551
02 Feb 2023317.35333.50316.71323.35323.35909,077,028
01 Feb 2023312.28319.21306.15317.47317.47616,638,893
31 Jan 2023307.10313.82305.68312.36312.36487,472,184
30 Jan 2023317.38320.25303.58307.07307.07630,938,594
29 Jan 2023306.24320.12305.20317.34317.34664,644,693
28 Jan 2023308.16313.08304.09306.24306.24434,715,822
27 Jan 2023304.87309.89300.32308.12308.12484,897,937
26 Jan 2023307.10309.26302.39304.87304.87540,954,388
25 Jan 2023300.64313.20294.71307.31307.31667,706,772
24 Jan 2023305.39322.75299.70300.61300.61887,528,741
23 Jan 2023303.02307.43302.33305.50305.50520,678,637
22 Jan 2023299.24310.60299.10303.05303.05571,771,274
21 Jan 2023305.02309.62299.06299.26299.26755,028,964
20 Jan 2023294.85305.02287.23304.97304.97669,836,014
19 Jan 2023286.89295.12286.87294.85294.85431,382,130
18 Jan 2023299.83304.89282.63286.99286.99844,268,123
17 Jan 2023299.06304.79296.97299.82299.82529,752,305
16 Jan 2023302.08307.60294.18299.00299.00602,126,315
15 Jan 2023305.33305.76292.92302.07302.07562,889,882
14 Jan 2023293.72314.00293.60305.24305.241,087,358,891
13 Jan 2023287.81295.27285.19293.73293.73561,853,825
12 Jan 2023286.90287.95279.74287.81287.81655,903,255
11 Jan 2023277.29285.17274.53285.05285.05466,458,216
10 Jan 2023272.66278.27271.15277.29277.29470,259,383
09 Jan 2023274.44283.03271.90272.70272.70783,671,054
08 Jan 2023261.25274.39260.52274.39274.39491,734,030
07 Jan 2023259.85262.96259.59261.28261.28327,712,514
06 Jan 2023256.45260.22255.07259.87259.87417,893,264
05 Jan 2023259.08259.08255.60256.42256.42342,934,041
04 Jan 2023246.14260.52245.70259.12259.12632,924,961
03 Jan 2023245.55246.83244.78246.13246.13377,452,410
02 Jan 2023244.15247.72241.69245.54245.54357,733,262
01 Jan 2023246.33246.49243.58244.14244.14278,651,737
31 Dec 2022245.79247.58245.11246.35246.35307,551,853
30 Dec 2022246.46246.50243.13245.78245.78342,300,809
29 Dec 2022244.17246.60243.58246.48246.48345,312,528
28 Dec 2022246.61246.84242.11244.14244.14414,698,978
27 Dec 2022244.20247.68242.56246.60246.60391,342,277
26 Dec 2022243.15244.60242.22244.20244.20276,115,280
25 Dec 2022244.64245.73241.70243.14243.14298,063,868
24 Dec 2022246.15246.18243.95244.64244.64280,627,376
23 Dec 2022245.89248.27244.45246.15246.15388,929,772
22 Dec 2022246.07248.03240.48245.89245.89543,367,184
21 Dec 2022251.69251.69245.76246.05246.05479,296,549
20 Dec 2022240.67252.63239.80251.74251.74667,866,377
19 Dec 2022251.24252.93238.65240.66240.66751,196,285
18 Dec 2022242.52253.34240.04251.16251.16925,487,110
17 Dec 2022231.22243.58221.00242.53242.531,196,953,526
16 Dec 2022258.27264.25227.35231.23231.231,264,053,277
15 Dec 2022268.15268.15257.08258.27258.27709,349,174
14 Dec 2022271.96277.86266.15268.23268.231,026,628,081
13 Dec 2022276.28280.69257.44271.95271.951,925,504,273
12 Dec 2022284.43285.54273.53276.28276.28974,762,447
11 Dec 2022288.14290.94284.19284.39284.39496,833,486
10 Dec 2022286.11289.49286.11288.13288.13439,735,200
09 Dec 2022290.52291.57285.58286.09286.09644,239,750
08 Dec 2022284.30291.51282.81290.54290.54646,645,162
07 Dec 2022290.38290.49282.02284.28284.28759,320,494
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...