BinanceCoin USD (BNB-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:12PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 382.20 | 382.20 | 338.12 | 360.51 | 360.51 | 3,129,168,896 |
| 23 Jan 2022 | - | - | - | - | - | - |
| 22 Jan 2022 | 383.47 | 388.91 | 340.05 | 358.10 | 358.10 | 4,226,932,408 |
| 21 Jan 2022 | 440.07 | 444.18 | 376.77 | 383.07 | 383.07 | 3,647,221,590 |
| 20 Jan 2022 | 462.86 | 478.35 | 439.98 | 440.01 | 440.01 | 1,881,741,995 |
| 19 Jan 2022 | 471.92 | 472.77 | 454.76 | 462.82 | 462.82 | 1,780,063,381 |
| 18 Jan 2022 | 475.74 | 479.66 | 458.15 | 472.01 | 472.01 | 2,106,859,289 |
| 17 Jan 2022 | 498.51 | 498.94 | 468.58 | 475.71 | 475.71 | 2,134,608,006 |
| 16 Jan 2022 | 494.92 | 505.30 | 489.50 | 498.43 | 498.43 | 1,771,927,950 |
| 15 Jan 2022 | 489.92 | 501.31 | 486.31 | 494.99 | 494.99 | 1,766,015,929 |
| 14 Jan 2022 | 475.13 | 491.66 | 468.94 | 489.87 | 489.87 | 3,112,235,914 |
| 13 Jan 2022 | 487.04 | 488.21 | 467.88 | 475.03 | 475.03 | 4,151,007,744 |
| 12 Jan 2022 | 463.56 | 489.33 | 457.12 | 487.01 | 487.01 | 4,131,335,431 |
| 11 Jan 2022 | 424.89 | 467.28 | 422.00 | 463.52 | 463.52 | 4,600,615,710 |
| 10 Jan 2022 | 438.79 | 445.04 | 408.70 | 424.93 | 424.93 | 4,156,063,326 |
| 09 Jan 2022 | 430.25 | 444.49 | 428.24 | 438.80 | 438.80 | 3,347,862,691 |
| 08 Jan 2022 | 447.86 | 458.48 | 419.20 | 430.25 | 430.25 | 4,068,139,021 |
| 07 Jan 2022 | 473.00 | 474.30 | 439.26 | 447.79 | 447.79 | 4,613,172,287 |
| 06 Jan 2022 | 475.08 | 481.06 | 460.25 | 473.28 | 473.28 | 4,400,228,627 |
| 05 Jan 2022 | 507.60 | 515.24 | 462.06 | 475.06 | 475.06 | 2,870,757,788 |
| 04 Jan 2022 | 512.13 | 519.70 | 503.22 | 507.51 | 507.51 | 2,200,879,165 |
| 03 Jan 2022 | 531.39 | 532.10 | 510.65 | 512.14 | 512.14 | 1,949,153,130 |
| 02 Jan 2022 | 527.29 | 533.37 | 518.75 | 531.40 | 531.40 | 1,462,276,185 |
| 01 Jan 2022 | 511.91 | 527.35 | 511.90 | 527.35 | 527.35 | 1,622,547,014 |
| 31 Dec 2021 | 519.12 | 527.70 | 507.89 | 511.71 | 511.71 | 2,020,489,898 |
| 30 Dec 2021 | 514.57 | 527.57 | 509.00 | 518.91 | 518.91 | 1,950,603,827 |
| 29 Dec 2021 | 534.85 | 540.62 | 511.75 | 514.00 | 514.00 | 2,159,325,741 |
| 28 Dec 2021 | 563.59 | 563.59 | 530.06 | 534.93 | 534.93 | 2,791,585,162 |
| 27 Dec 2021 | 546.51 | 571.55 | 543.51 | 562.64 | 562.64 | 2,180,356,553 |
| 26 Dec 2021 | 547.32 | 549.41 | 537.46 | 546.99 | 546.99 | 1,576,727,325 |
| 25 Dec 2021 | 542.47 | 550.87 | 540.55 | 547.33 | 547.33 | 1,305,388,019 |
| 24 Dec 2021 | 549.00 | 554.13 | 538.23 | 541.90 | 541.90 | 1,677,259,160 |
| 23 Dec 2021 | 533.72 | 552.53 | 524.78 | 548.73 | 548.73 | 1,867,124,970 |
| 22 Dec 2021 | 528.77 | 544.65 | 527.64 | 533.64 | 533.64 | 1,597,323,976 |
| 21 Dec 2021 | 523.39 | 535.11 | 517.76 | 528.71 | 528.71 | 1,461,697,111 |
| 20 Dec 2021 | 529.73 | 534.78 | 506.37 | 523.16 | 523.16 | 1,467,380,399 |
| 19 Dec 2021 | 534.02 | 543.75 | 527.77 | 529.97 | 529.97 | 1,199,582,659 |
| 18 Dec 2021 | 526.17 | 537.82 | 517.32 | 533.89 | 533.89 | 1,294,574,825 |
| 17 Dec 2021 | 526.15 | 535.43 | 511.70 | 525.71 | 525.71 | 1,804,795,681 |
| 16 Dec 2021 | 541.40 | 545.15 | 525.12 | 526.25 | 526.25 | 1,500,825,557 |
| 15 Dec 2021 | 528.43 | 546.58 | 503.04 | 541.03 | 541.03 | 2,079,796,859 |
| 14 Dec 2021 | 520.63 | 536.30 | 510.42 | 511.23 | 511.23 | 2,232,411,089 |
| 13 Dec 2021 | 571.18 | 572.88 | 512.00 | 521.01 | 521.01 | 1,900,967,743 |
| 12 Dec 2021 | 564.14 | 574.19 | 559.52 | 570.82 | 570.82 | 1,307,635,490 |
| 11 Dec 2021 | 553.67 | 572.19 | 542.57 | 564.32 | 564.32 | 1,824,951,693 |
| 10 Dec 2021 | 570.98 | 594.60 | 551.74 | 552.97 | 552.97 | 2,089,946,472 |
| 09 Dec 2021 | 606.64 | 616.65 | 568.04 | 571.65 | 571.65 | 2,132,955,304 |
| 08 Dec 2021 | 579.18 | 607.78 | 567.62 | 607.59 | 607.59 | 2,245,501,623 |
| 07 Dec 2021 | 589.11 | 593.80 | 573.34 | 579.69 | 579.69 | 2,112,954,675 |
| 06 Dec 2021 | 557.95 | 593.38 | 534.26 | 589.26 | 589.26 | 3,567,503,629 |
| 05 Dec 2021 | 568.65 | 581.81 | 543.64 | 557.78 | 557.78 | 2,394,235,567 |
| 04 Dec 2021 | 596.15 | 596.15 | 495.13 | 569.08 | 569.08 | 4,458,419,873 |
| 03 Dec 2021 | 620.30 | 628.32 | 579.85 | 594.64 | 594.64 | 2,483,348,354 |
| 02 Dec 2021 | 627.57 | 629.88 | 606.65 | 619.47 | 619.47 | 2,378,758,113 |
| 01 Dec 2021 | 621.81 | 650.25 | 619.20 | 627.97 | 627.97 | 2,806,563,703 |
| 30 Nov 2021 | 623.96 | 635.13 | 604.87 | 622.67 | 622.67 | 2,781,531,694 |
| 29 Nov 2021 | 611.76 | 628.50 | 602.44 | 624.31 | 624.31 | 2,425,803,182 |
| 28 Nov 2021 | 601.01 | 612.74 | 574.55 | 611.37 | 611.37 | 2,731,676,788 |
| 27 Nov 2021 | 587.10 | 621.39 | 584.79 | 600.34 | 600.34 | 2,485,529,516 |
| 26 Nov 2021 | 639.00 | 657.51 | 566.53 | 585.15 | 585.15 | 4,254,504,824 |
| 25 Nov 2021 | 590.36 | 646.96 | 587.86 | 603.73 | 603.73 | 2,537,227,998 |
| 24 Nov 2021 | 591.20 | 594.83 | 577.51 | 581.40 | 581.40 | 2,917,418,688 |
| 23 Nov 2021 | 559.57 | 605.09 | 559.04 | 591.44 | 591.44 | 2,927,434,189 |
| 22 Nov 2021 | 584.82 | 585.15 | 554.27 | 559.13 | 559.13 | 2,251,971,535 |
| 21 Nov 2021 | 604.41 | 605.18 | 580.59 | 585.29 | 585.29 | 2,055,539,646 |
| 20 Nov 2021 | 581.48 | 604.88 | 574.02 | 603.84 | 603.84 | 2,336,197,759 |
| 19 Nov 2021 | 531.51 | 585.90 | 525.24 | 581.53 | 581.53 | 2,481,119,529 |
| 18 Nov 2021 | 578.03 | 587.91 | 518.42 | 532.24 | 532.24 | 2,917,116,815 |
| 17 Nov 2021 | 589.33 | 593.11 | 554.32 | 578.09 | 578.09 | 2,704,847,734 |
| 16 Nov 2021 | 634.95 | 635.26 | 574.18 | 589.82 | 589.82 | 3,772,957,260 |
| 15 Nov 2021 | 650.94 | 660.04 | 631.94 | 633.05 | 633.05 | 2,146,877,925 |
| 14 Nov 2021 | 650.06 | 659.99 | 634.55 | 650.92 | 650.92 | 2,101,401,990 |
| 13 Nov 2021 | 627.08 | 655.32 | 620.59 | 650.10 | 650.10 | 2,106,170,805 |
| 12 Nov 2021 | 629.14 | 634.52 | 604.16 | 626.64 | 626.64 | 2,209,163,398 |
| 11 Nov 2021 | 615.46 | 634.84 | 606.41 | 629.89 | 629.89 | 2,341,652,507 |
| 10 Nov 2021 | 635.04 | 662.31 | 578.07 | 615.28 | 615.28 | 3,653,998,344 |
| 09 Nov 2021 | 654.00 | 657.04 | 632.33 | 635.19 | 635.19 | 2,198,989,754 |
| 08 Nov 2021 | 650.47 | 655.71 | 632.69 | 654.32 | 654.32 | 2,828,112,534 |
| 07 Nov 2021 | 638.19 | 669.35 | 632.08 | 650.45 | 650.45 | 3,017,167,868 |
| 06 Nov 2021 | 608.26 | 636.11 | 596.76 | 636.11 | 636.11 | 2,779,927,044 |
| 05 Nov 2021 | 559.39 | 615.58 | 555.06 | 608.65 | 608.65 | 3,675,930,507 |
| 04 Nov 2021 | 568.58 | 569.12 | 544.88 | 559.74 | 559.74 | 2,260,479,871 |
| 03 Nov 2021 | 554.56 | 570.26 | 538.53 | 568.58 | 568.58 | 2,567,651,316 |
| 02 Nov 2021 | 551.75 | 564.02 | 538.40 | 554.45 | 554.45 | 2,401,108,112 |
| 01 Nov 2021 | 524.74 | 552.07 | 512.18 | 551.26 | 551.26 | 2,535,579,529 |
| 31 Oct 2021 | 528.55 | 534.77 | 510.57 | 524.36 | 524.36 | 2,076,289,915 |
| 30 Oct 2021 | 529.82 | 539.94 | 511.93 | 527.92 | 527.92 | 2,194,893,915 |
| 29 Oct 2021 | 492.43 | 533.48 | 488.87 | 529.62 | 529.62 | 2,667,451,365 |
| 28 Oct 2021 | 448.89 | 494.91 | 447.62 | 492.02 | 492.02 | 2,626,956,133 |
| 27 Oct 2021 | 478.12 | 486.17 | 440.45 | 449.01 | 449.01 | 2,340,091,135 |
| 26 Oct 2021 | 484.71 | 489.77 | 475.29 | 478.03 | 478.03 | 1,486,193,826 |
| 25 Oct 2021 | 475.92 | 488.89 | 474.87 | 484.65 | 484.65 | 1,337,787,876 |
| 24 Oct 2021 | 485.99 | 486.80 | 468.20 | 476.63 | 476.63 | 1,246,191,889 |
| 23 Oct 2021 | 478.94 | 485.91 | 473.11 | 485.91 | 485.91 | 1,170,864,603 |
| 22 Oct 2021 | 470.96 | 498.01 | 470.96 | 478.64 | 478.64 | 1,962,748,496 |
| 21 Oct 2021 | 501.35 | 504.65 | 467.42 | 471.26 | 471.26 | 3,081,793,454 |
| 20 Oct 2021 | 488.05 | 505.27 | 482.25 | 501.02 | 501.02 | 1,890,415,594 |
| 19 Oct 2021 | 485.10 | 497.26 | 481.97 | 488.15 | 488.15 | 1,844,483,840 |
| 18 Oct 2021 | 470.91 | 487.50 | 467.58 | 485.11 | 485.11 | 1,999,805,026 |
| 17 Oct 2021 | 465.72 | 472.30 | 455.41 | 470.63 | 470.63 | 1,646,437,501 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
