Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Binance Coin USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
326.02+1.24 (+0.38%)
As of 02:58AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 2022328.17328.17325.66326.02326.02965,280,192
Aug 12, 2022323.77327.51318.27327.51327.51980,643,843
Aug 11, 2022328.46334.10322.31323.80323.801,511,577,808
Aug 10, 2022324.86336.28314.41328.47328.471,738,218,767
Aug 09, 2022324.84327.83313.50324.91324.911,139,003,043
Aug 08, 2022322.95332.88322.54324.80324.801,318,773,332
Aug 07, 2022315.12325.17309.02322.92322.921,012,978,419
Aug 06, 2022315.20321.84313.73315.07315.071,151,509,385
Aug 05, 2022310.69320.96308.61315.19315.191,585,061,398
Aug 04, 2022298.37312.75297.43310.71310.711,926,587,001
Aug 03, 2022283.87305.19278.81298.36298.362,133,584,480
Aug 02, 2022283.48290.54274.82283.82283.821,768,344,106
Aug 01, 2022283.63290.08278.34283.54283.541,314,157,614
Jul 31, 2022287.58296.21282.61283.58283.581,313,531,523
Jul 30, 2022293.92299.72285.41287.54287.541,578,905,327
Jul 29, 2022277.31301.21275.30293.95293.952,562,325,488
Jul 28, 2022271.52280.13264.74277.29277.291,648,592,412
Jul 27, 2022249.02271.50247.80271.50271.501,405,510,237
Jul 26, 2022245.12248.96240.11248.96248.96926,779,355
Jul 25, 2022261.84262.44245.15245.15245.151,005,244,476
Jul 24, 2022259.47265.89257.43261.86261.86913,146,574
Jul 23, 2022262.72271.61253.22259.46259.461,108,172,504
Jul 22, 2022265.48271.15261.61262.88262.881,173,778,496
Jul 21, 2022258.34265.91251.55265.46265.461,220,055,525
Jul 20, 2022268.77271.79257.00258.34258.341,675,018,362
Jul 19, 2022264.49274.24256.70268.82268.821,925,805,446
Jul 18, 2022247.83264.89247.82264.89264.891,632,324,536
Jul 17, 2022249.64255.30246.95247.85247.851,050,861,669
Jul 16, 2022238.56250.76234.12249.59249.591,030,985,968
Jul 15, 2022238.23241.83235.68238.57238.571,151,260,376
Jul 14, 2022230.51239.66227.58238.16238.161,609,361,574
Jul 13, 2022220.49230.54216.82230.52230.521,431,776,142
Jul 12, 2022225.87228.19220.46220.46220.461,140,033,692
Jul 11, 2022234.60234.65225.50225.86225.861,021,066,311
Jul 10, 2022243.25243.33232.10234.66234.66881,096,013
Jul 09, 2022240.76244.69240.67243.24243.24851,653,424
Jul 08, 2022241.54246.68237.14240.75240.751,341,618,380
Jul 07, 2022238.50243.30235.44241.54241.541,108,137,930
Jul 06, 2022230.91239.49229.30238.50238.501,266,715,664
Jul 05, 2022231.48235.76223.23230.85230.851,310,031,377
Jul 04, 2022218.98231.77215.21231.57231.571,039,372,640
Jul 03, 2022218.05219.79214.46218.98218.98724,525,676
Jul 02, 2022216.23219.42214.21218.04218.04767,361,243
Jul 01, 2022219.53226.38213.67216.02216.021,234,215,934
Jun 30, 2022219.39219.89205.93219.30219.301,088,852,065
Jun 29, 2022226.90229.43215.95219.28219.281,062,609,997
Jun 28, 2022233.57241.42226.15226.93226.931,082,126,615
Jun 27, 2022233.83240.62230.51233.65233.65841,135,242
Jun 26, 2022239.61244.67233.63233.86233.86823,875,890
Jun 25, 2022240.26241.50230.45239.69239.69915,553,554
Jun 24, 2022228.92242.82228.63240.24240.241,127,877,901
Jun 23, 2022214.23229.77214.23228.95228.951,148,541,185
Jun 22, 2022219.67220.53211.59214.26214.261,050,984,086
Jun 21, 2022216.90227.64213.55219.50219.501,165,714,518
Jun 20, 2022214.88218.08205.17216.93216.931,235,838,900
Jun 19, 2022196.96216.08190.12214.92214.921,333,254,615
Jun 18, 2022215.82218.55184.54197.04197.041,579,731,402
Jun 17, 2022209.71221.64208.10215.89215.891,108,538,874
Jun 16, 2022233.47236.33208.07209.54209.541,483,212,957
Jun 15, 2022223.19234.02199.29233.40233.402,244,407,305
Jun 14, 2022222.55230.37205.39223.22223.222,027,226,914
Jun 13, 2022255.67256.85214.61222.51222.512,471,570,710
Jun 12, 2022269.66271.38251.99255.95255.951,380,200,465
Jun 11, 2022286.11290.37265.63269.49269.491,220,361,307
Jun 10, 2022289.89297.23283.48286.05286.051,362,797,648
Jun 09, 2022288.62292.98286.48289.92289.92800,984,464
Jun 08, 2022290.30294.04284.37288.62288.621,136,631,692
Jun 07, 2022295.37295.37274.43290.34290.341,752,763,456
Jun 06, 2022298.98311.70289.43295.40295.401,470,941,103
Jun 05, 2022301.60301.94295.43298.93298.93779,603,321
Jun 04, 2022298.50302.64295.28301.63301.63805,954,970
Jun 03, 2022308.19309.86293.86298.40298.401,115,211,127
Jun 02, 2022300.47309.04298.67308.10308.101,228,180,850
Jun 01, 2022320.47323.89297.97300.50300.501,763,624,947
May 31, 2022321.72323.70314.28320.49320.491,711,532,960
May 30, 2022305.94323.26304.34321.75321.752,064,357,375
May 29, 2022307.75307.94299.31305.98305.981,208,835,000
May 28, 2022302.44309.21297.72307.82307.821,471,633,413
May 27, 2022304.79308.86292.14300.97300.972,593,113,824
May 26, 2022325.76330.89298.79304.96304.962,686,414,043
May 25, 2022328.20336.67324.55325.73325.732,008,481,372
May 24, 2022316.85329.82313.55328.19328.192,002,782,969
May 23, 2022319.52336.31316.35316.76316.762,228,144,099
May 22, 2022312.49322.86311.83319.61319.611,604,297,406
May 21, 2022302.37313.66300.13312.47312.471,318,736,979
May 20, 2022306.78315.27294.76302.36302.361,756,670,714
May 19, 2022287.45307.96287.21306.79306.791,646,882,950
May 18, 2022305.99307.71287.44287.44287.441,520,090,732
May 17, 2022297.70310.19296.96305.96305.961,584,497,815
May 16, 2022312.08312.14290.46297.71297.711,754,184,298
May 15, 2022297.40312.18286.64312.01312.011,611,088,257
May 14, 2022290.62298.80272.65297.39297.391,884,570,404
May 13, 2022269.14312.69265.71290.58290.582,774,121,165
May 12, 2022269.89283.48216.36269.41269.414,739,990,237
May 11, 2022319.12322.77262.62269.96269.963,870,618,668
May 10, 2022298.82332.44290.59319.33319.333,210,603,809
May 09, 2022355.38358.95299.35299.35299.352,943,374,129
May 08, 2022365.73366.51351.14355.40355.401,875,845,651
May 07, 2022379.29380.39361.20365.68365.681,527,960,119
May 06, 2022378.76382.68371.97379.30379.301,834,770,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement