Advertisement
Advertisement
U.S. markets close in 6 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BNB INR (BNB-INR)

CCC - CoinMarketCap. Currency in INR
23,375.82-325.23 (-1.37%)
As of 02:49PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202223,903.8323,920.6823,275.0023,375.8223,375.8262,176,419,840
Dec 06, 202223,625.2923,937.5723,682.3523,917.2123,917.2150,270,303,597
Dec 05, 202223,793.1724,271.6023,470.7623,626.3223,626.3257,790,693,046
Dec 04, 202223,660.1823,803.6523,490.4523,799.6323,799.6351,578,055,146
Dec 03, 202223,897.2423,941.4223,588.1723,660.9923,660.9951,677,008,442
Dec 02, 202223,701.7523,899.4523,220.4623,899.4523,899.4569,554,627,211
Dec 01, 202224,452.9724,491.7623,588.0223,700.7523,700.75116,312,791,223
Nov 30, 202224,125.9324,878.2123,974.9924,456.2224,456.2282,087,630,677
Nov 29, 202223,963.7724,905.2423,659.3624,121.8424,121.8480,525,132,492
Nov 28, 202225,105.0225,243.5723,686.2323,966.6623,966.6694,292,428,897
Nov 27, 202225,429.7225,825.6425,085.1625,107.4525,107.4564,827,150,641
Nov 26, 202224,547.6625,886.2624,532.7825,431.0625,431.0699,764,263,373
Nov 25, 202224,523.9624,839.3624,033.8224,548.1524,548.1577,508,442,790
Nov 24, 202224,322.3524,736.3024,071.3324,531.6324,531.6399,552,755,659
Nov 23, 202221,770.6024,549.4421,682.7924,314.3124,314.31156,755,567,149
Nov 22, 202220,760.4621,809.1320,617.3521,762.7621,762.7665,407,255,014
Nov 21, 202221,540.5421,614.7920,489.5220,772.6520,772.6589,479,904,440
Nov 20, 202222,208.5522,308.0221,403.5521,540.4921,540.4958,724,010,553
Nov 19, 202222,327.3122,357.9021,981.8722,205.8822,205.8844,954,359,238
Nov 18, 202221,841.7722,377.7521,841.7222,329.9822,329.9855,866,344,730
Nov 17, 202222,173.9822,255.1921,581.5321,841.5421,841.5469,685,929,385
Nov 16, 202222,445.7322,787.2421,955.8822,173.4422,173.4474,064,462,739
Nov 15, 202222,566.7422,843.9022,240.3322,446.6222,446.6290,499,502,275
Nov 14, 202222,275.7923,600.1121,789.3622,562.7222,562.72124,835,972,859
Nov 13, 202222,743.7223,043.2922,074.1622,272.3422,272.3476,993,206,166
Nov 12, 202223,347.5023,388.7021,912.8122,741.7922,741.7995,802,892,321
Nov 11, 202224,465.8024,559.3722,598.1923,344.5123,344.51130,904,790,190
Nov 10, 202221,709.5725,132.7121,512.8824,473.3024,473.30198,091,097,256
Nov 09, 202226,686.3127,036.3921,303.2221,706.9221,706.92259,606,233,523
Nov 08, 202227,574.4431,606.7524,635.8826,675.7826,675.78438,824,500,309
Nov 07, 202227,785.7628,133.4726,820.8727,576.6427,576.64148,229,759,819
Nov 06, 202228,624.1429,050.2827,809.9727,826.1227,826.1293,754,638,544
Nov 05, 202229,044.3029,526.9728,438.2428,621.3328,621.33100,929,103,149
Nov 04, 202227,257.8429,384.5527,180.8529,043.2329,043.23158,889,168,456
Nov 03, 202226,544.1128,071.6026,404.9527,261.6427,261.64125,249,448,813
Nov 02, 202226,828.5527,137.8526,165.1326,542.1326,542.13116,981,641,564
Nov 01, 202226,992.7127,653.4126,257.0426,837.7726,837.77109,897,158,721
Oct 31, 202225,810.4427,904.0025,330.0426,999.5626,999.56179,390,473,756
Oct 30, 202225,034.3826,173.1924,894.8625,817.3025,817.30119,440,738,161
Oct 29, 202224,522.0525,337.6224,352.6525,033.4025,033.40114,986,423,209
Oct 28, 202223,647.9424,750.1423,602.1324,522.9024,522.9088,274,641,895
Oct 27, 202223,826.6224,111.7623,491.0823,648.1923,648.1972,098,245,397
Oct 26, 202223,443.9123,934.1423,428.0423,825.3923,825.3983,471,441,720
Oct 25, 202222,672.7023,892.2122,526.9223,450.2023,450.2077,501,764,444
Oct 24, 202222,781.5322,853.7622,521.9222,674.8522,674.8544,355,898,896
Oct 23, 202222,325.6922,827.8722,211.9922,782.1422,782.1439,930,755,196
Oct 22, 202222,288.8022,369.2222,167.7822,325.6522,325.6532,311,441,741
Oct 21, 202222,300.4622,382.1921,967.4422,289.2422,289.2449,013,810,419
Oct 20, 202222,571.4022,563.6422,186.6822,302.6522,302.6544,709,086,431
Oct 19, 202222,482.6422,711.7922,469.4322,573.6922,573.6941,312,772,182
Oct 18, 202222,647.5222,670.8722,266.5122,481.9122,481.9149,366,622,336
Oct 17, 202222,457.7222,672.7522,276.4622,645.7122,645.7148,893,173,304
Oct 16, 202222,125.6122,565.0922,121.5522,459.2022,459.2046,426,953,237
Oct 15, 202222,220.2022,369.0222,082.1922,124.9922,124.9940,529,523,633
Oct 14, 202222,343.6522,736.7722,119.9622,220.8722,220.8766,699,151,634
Oct 13, 202222,272.8722,478.9521,312.5722,344.1122,344.1192,423,657,345
Oct 12, 202222,329.7522,424.7122,173.1122,273.8822,273.8844,957,474,530
Oct 11, 202222,396.4322,494.6622,146.2622,326.8522,326.8548,072,906,583
Oct 10, 202223,047.7123,090.0622,402.5722,402.5722,402.5754,002,503,561
Oct 09, 202222,896.8223,131.2622,815.1223,047.1723,047.1747,243,610,032
Oct 08, 202223,438.8823,438.8822,863.7222,898.4822,898.4850,084,615,106
Oct 07, 202223,617.4023,632.7823,070.1323,454.4923,454.4978,899,214,476
Oct 06, 202224,017.6224,307.0223,043.5123,606.0623,606.0683,188,684,285
Oct 05, 202224,139.9624,143.5223,679.7824,016.1824,016.1853,630,411,451
Oct 04, 202223,391.1324,265.3223,379.4724,140.7024,140.7064,736,677,396
Oct 03, 202223,185.9423,540.5323,143.8623,391.7723,391.7757,092,923,509
Oct 02, 202223,095.1023,447.1222,855.0323,187.4323,187.4345,353,981,816
Oct 01, 202223,207.6323,282.6922,724.9423,093.2123,093.2148,442,238,511
Sep 30, 202223,127.0623,545.3922,931.6623,201.0023,201.0073,922,066,758
Sep 29, 202222,943.9623,303.7422,681.0823,123.3723,123.3765,257,047,888
Sep 28, 202222,256.4923,070.4421,848.0422,945.1522,945.1569,822,663,061
Sep 27, 202222,519.9723,283.7922,142.3222,261.9722,261.9775,794,170,632
Sep 26, 202222,275.4022,544.5422,115.8122,520.1322,520.1358,517,787,384
Sep 25, 202222,350.9322,683.8222,073.5422,268.8622,268.8652,046,609,957
Sep 24, 202222,475.5223,125.9522,353.4622,353.4622,353.4666,483,239,986
Sep 23, 202222,332.1822,435.7421,870.7322,475.4522,475.4570,655,149,778
Sep 22, 202221,182.0922,365.7221,135.6922,332.7322,332.7368,363,636,882
Sep 21, 202221,248.3522,044.8520,915.3121,196.8421,196.8484,627,992,528
Sep 20, 202221,690.9221,776.4321,192.3921,246.3521,246.3567,455,508,185
Sep 19, 202221,217.5521,729.2520,497.4621,686.0721,686.0785,624,056,969
Sep 18, 202222,251.0222,282.8921,097.3421,222.4321,222.4362,910,046,312
Sep 17, 202221,893.1522,275.8021,893.1522,253.2922,253.2944,702,069,832
Sep 16, 202221,624.1822,027.6921,489.8221,887.1421,887.1464,026,883,410
Sep 15, 202222,198.1222,266.8321,392.5221,623.7621,623.7686,250,432,196
Sep 14, 202222,082.8622,406.9621,848.7322,198.3422,198.3475,990,950,240
Sep 13, 202223,302.7023,569.2821,967.7822,095.8922,095.8990,504,829,506
Sep 12, 202223,512.4123,752.7223,170.0623,303.4523,303.4579,246,408,621
Sep 11, 202223,651.7523,727.5723,204.2323,511.4323,511.4355,825,758,885
Sep 10, 202223,370.7023,773.0023,199.9223,655.6823,655.6867,803,702,827
Sep 09, 202222,359.4523,472.3722,334.2423,371.6623,371.6690,782,433,500
Sep 08, 202222,202.9022,482.3822,012.6022,362.6722,362.6769,379,036,540
Sep 07, 202220,981.5322,282.7120,773.2422,202.9922,202.9976,760,252,998
Sep 06, 202222,165.8922,787.3320,980.3320,985.9920,985.9993,769,705,990
Sep 05, 202222,231.6022,371.7721,836.7922,160.6122,160.6153,283,772,936
Sep 04, 202222,146.0722,308.0021,960.4122,230.5922,230.5940,820,219,569
Sep 03, 202222,118.1022,197.9221,906.3822,145.5622,145.5639,073,230,559
Sep 02, 202222,192.2722,538.1221,886.6422,116.9022,116.9064,342,077,350
Sep 01, 202222,214.1522,290.9221,627.3422,194.6022,194.6076,123,339,969
Aug 31, 202222,427.4623,045.2122,120.8822,213.1022,213.1075,769,330,967
Aug 30, 202222,888.1123,177.3322,053.4522,424.9822,424.9878,059,703,508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement