News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	296.32	296.32	291.40	291.88	291.88	756,286,848
04 Oct 2022	287.02	297.99	286.53	296.30	296.30	794,566,055
03 Oct 2022	284.41	288.63	283.90	287.03	287.03	700,566,674
02 Oct 2022	282.90	287.38	279.95	284.43	284.43	556,343,468
01 Oct 2022	284.27	285.19	278.36	282.87	282.87	593,375,648
30 Sept 2022	283.83	289.54	280.89	284.19	284.19	905,481,572
29 Sept 2022	281.77	285.23	277.50	283.79	283.79	800,888,080
28 Sept 2022	272.33	283.34	266.98	281.78	281.78	857,467,325
27 Sept 2022	275.93	286.07	270.82	272.40	272.40	927,431,127
26 Sept 2022	274.14	276.45	271.19	275.93	275.93	716,989,161
25 Sept 2022	275.10	279.20	271.67	274.06	274.06	640,533,920
24 Sept 2022	276.63	284.63	275.14	275.14	275.14	818,302,597
23 Sept 2022	275.49	277.38	269.67	276.63	276.63	869,618,433
22 Sept 2022	264.61	275.91	264.03	275.50	275.50	843,345,381
21 Sept 2022	266.39	275.83	261.28	264.79	264.79	1,057,177,278
20 Sept 2022	272.13	273.20	265.69	266.37	266.37	845,702,947
19 Sept 2022	266.25	272.62	257.19	272.07	272.07	1,074,224,923
18 Sept 2022	279.22	279.62	264.74	266.31	266.31	789,437,105
17 Sept 2022	274.73	279.53	274.73	279.25	279.25	560,951,664
16 Sept 2022	270.81	276.26	269.13	274.65	274.65	803,452,434
15 Sept 2022	279.38	280.25	268.01	270.81	270.81	1,080,164,338
14 Sept 2022	277.41	282.15	274.83	279.39	279.39	956,413,768
13 Sept 2022	293.65	297.69	275.97	277.58	277.58	1,136,956,066
12 Sept 2022	295.17	299.18	291.15	293.66	293.66	998,624,528
11 Sept 2022	296.92	297.88	291.30	295.16	295.16	700,835,025
10 Sept 2022	293.40	298.44	291.25	296.97	296.97	851,195,253
09 Sept 2022	280.54	294.96	280.22	293.41	293.41	1,139,680,146
08 Sept 2022	278.76	282.06	276.05	280.58	280.58	870,477,242
07 Sept 2022	262.61	279.76	259.99	278.76	278.76	963,734,560
06 Sept 2022	276.75	285.75	262.60	262.67	262.67	1,173,656,468
05 Sept 2022	278.85	280.61	273.72	276.69	276.69	665,273,781
04 Sept 2022	277.78	279.81	275.45	278.84	278.84	512,014,471
03 Sept 2022	277.43	278.43	274.78	277.78	277.78	490,102,253
02 Sept 2022	278.39	282.91	274.49	277.42	277.42	807,053,745
01 Sept 2022	279.25	280.22	271.47	278.42	278.42	954,919,263
31 Aug 2022	281.46	289.77	278.08	279.24	279.24	952,486,877
30 Aug 2022	286.22	291.66	277.07	281.43	281.43	979,620,743
29 Aug 2022	276.28	286.33	272.81	286.22	286.22	1,009,161,525
28 Aug 2022	277.80	283.63	276.25	276.25	276.25	758,285,305
27 Aug 2022	279.57	283.85	274.54	277.80	277.80	962,669,292
26 Aug 2022	301.56	301.56	277.85	279.60	279.60	1,210,077,085
25 Aug 2022	296.49	306.14	296.20	301.58	301.58	973,529,233
24 Aug 2022	299.02	299.96	294.71	296.45	296.45	935,405,757
23 Aug 2022	300.57	301.20	294.32	299.03	299.03	1,034,959,891
22 Aug 2022	302.03	303.82	289.31	300.56	300.56	1,463,703,478
21 Aug 2022	283.64	303.66	283.64	302.06	302.06	1,249,205,607
20 Aug 2022	279.62	288.91	278.33	283.69	283.69	1,315,367,730
19 Aug 2022	298.15	298.19	278.58	279.72	279.72	1,598,319,492
18 Aug 2022	306.80	310.19	297.03	298.14	298.14	1,041,814,513
17 Aug 2022	316.40	323.24	305.33	306.64	306.64	1,111,784,114
16 Aug 2022	319.71	322.16	312.81	316.42	316.42	963,072,351
15 Aug 2022	318.03	326.83	314.86	319.89	319.89	1,141,553,086
14 Aug 2022	323.97	330.81	316.66	317.99	317.99	936,178,150
13 Aug 2022	327.57	332.52	323.48	323.87	323.87	991,712,327
12 Aug 2022	323.77	327.51	318.27	327.51	327.51	980,643,843
11 Aug 2022	328.46	334.10	322.31	323.80	323.80	1,511,577,808
10 Aug 2022	324.86	336.28	314.41	328.47	328.47	1,738,218,767
09 Aug 2022	324.84	327.83	313.50	324.91	324.91	1,139,003,043
08 Aug 2022	322.95	332.88	322.54	324.80	324.80	1,318,773,332
07 Aug 2022	315.12	325.17	309.02	322.92	322.92	1,012,978,419
06 Aug 2022	315.20	321.84	313.73	315.07	315.07	1,151,509,385
05 Aug 2022	310.69	320.96	308.61	315.19	315.19	1,585,061,398
04 Aug 2022	298.37	312.75	297.43	310.71	310.71	1,926,587,001
03 Aug 2022	283.87	305.19	278.81	298.36	298.36	2,133,584,480
02 Aug 2022	283.48	290.54	274.82	283.82	283.82	1,768,344,106
01 Aug 2022	283.63	290.08	278.34	283.54	283.54	1,314,157,614
31 July 2022	287.58	296.21	282.61	283.58	283.58	1,313,531,523
30 July 2022	293.92	299.72	285.41	287.54	287.54	1,578,905,327
29 July 2022	277.31	301.21	275.30	293.95	293.95	2,562,325,488
28 July 2022	271.52	280.13	264.74	277.29	277.29	1,648,592,412
27 July 2022	249.02	271.50	247.80	271.50	271.50	1,405,510,237
26 July 2022	245.12	248.96	240.11	248.96	248.96	926,779,355
25 July 2022	261.84	262.44	245.15	245.15	245.15	1,005,244,476
24 July 2022	259.47	265.89	257.43	261.86	261.86	913,146,574
23 July 2022	262.72	271.61	253.22	259.46	259.46	1,108,172,504
22 July 2022	265.48	271.15	261.61	262.88	262.88	1,173,778,496
21 July 2022	258.34	265.91	251.55	265.46	265.46	1,220,055,525
20 July 2022	268.77	271.79	257.00	258.34	258.34	1,675,018,362
19 July 2022	264.49	274.24	256.70	268.82	268.82	1,925,805,446
18 July 2022	247.83	264.89	247.82	264.89	264.89	1,632,324,536
17 July 2022	249.64	255.30	246.95	247.85	247.85	1,050,861,669
16 July 2022	238.56	250.76	234.12	249.59	249.59	1,030,985,968
15 July 2022	238.23	241.83	235.68	238.57	238.57	1,151,260,376
14 July 2022	230.51	239.66	227.58	238.16	238.16	1,609,361,574
13 July 2022	220.49	230.54	216.82	230.52	230.52	1,431,776,142
12 July 2022	225.87	228.19	220.46	220.46	220.46	1,140,033,692
11 July 2022	234.60	234.65	225.50	225.86	225.86	1,021,066,311
10 July 2022	243.25	243.33	232.10	234.66	234.66	881,096,013
09 July 2022	240.76	244.69	240.67	243.24	243.24	851,653,424
08 July 2022	241.54	246.68	237.14	240.75	240.75	1,341,618,380
07 July 2022	238.50	243.30	235.44	241.54	241.54	1,108,137,930
06 July 2022	230.91	239.49	229.30	238.50	238.50	1,266,715,664
05 July 2022	231.48	235.76	223.23	230.85	230.85	1,310,031,377
04 July 2022	218.98	231.77	215.21	231.57	231.57	1,039,372,640
03 July 2022	218.05	219.79	214.46	218.98	218.98	724,525,676
02 July 2022	216.23	219.42	214.21	218.04	218.04	767,361,243
01 July 2022	219.53	226.38	213.67	216.02	216.02	1,234,215,934
30 June 2022	219.39	219.89	205.93	219.30	219.30	1,088,852,065
29 June 2022	226.90	229.43	215.95	219.28	219.28	1,062,609,997
28 June 2022	233.57	241.42	226.15	226.93	226.93	1,082,126,615
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6467-0.0038(-0.58%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.36-0.16(-0.18%)

GOLD1,716.50-14.00(-0.81%)

BTC-AUD31,112.81+102.04(+0.33%)

News that makes you smarter and richer... For free.

BNB USD (BNB-USD)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6467
-0.0038(-0.58%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.36
-0.16(-0.18%)

GOLD
1,716.50
-14.00(-0.81%)

BTC-AUD
31,112.81
+102.04(+0.33%)