Advertisement
U.S. markets closed
Advertisement

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend2W10W9M
228.62+0.71 (+0.31%)
As of 10:31PM UTC. Market open.
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023227.69229.88227.26228.62228.62611,982,912
Nov 30, 2023227.34229.14226.23227.68227.68572,448,874
Nov 29, 2023229.69231.20226.52227.34227.34602,240,832
Nov 28, 2023227.43231.76224.68229.69229.69674,267,936
Nov 27, 2023231.98232.81223.49227.42227.42795,547,656
Nov 26, 2023234.43234.49229.39232.05232.05606,332,049
Nov 25, 2023232.92235.78232.68234.44234.44553,022,191
Nov 24, 2023233.75236.38232.19232.90232.90709,881,299
Nov 23, 2023236.10238.79230.75233.77233.77766,695,224
Nov 22, 2023226.46238.18225.66236.14236.141,338,117,919
Nov 21, 2023253.64269.92224.98226.49226.492,480,554,399
Nov 20, 2023246.58263.87243.14253.64253.641,289,010,990
Nov 19, 2023244.97246.94242.42246.59246.59618,053,586
Nov 18, 2023244.75245.35239.28244.95244.95679,630,905
Nov 17, 2023242.84245.99239.00244.75244.75788,884,171
Nov 16, 2023253.74255.59240.68242.76242.76950,453,378
Nov 15, 2023242.28254.18242.26253.76253.76921,052,035
Nov 14, 2023241.37248.67236.29242.26242.26917,236,070
Nov 13, 2023247.64250.12241.13241.34241.34888,039,233
Nov 12, 2023251.43251.65245.83247.64247.64758,715,918
Nov 11, 2023251.10255.08246.72251.42251.42872,206,327
Nov 10, 2023251.53257.79248.94251.08251.08873,515,280
Nov 09, 2023247.05255.45243.33251.51251.511,116,630,429
Nov 08, 2023246.39247.81244.58247.12247.12369,346,518
Nov 07, 2023254.65255.55242.69246.40246.40549,207,441
Nov 06, 2023244.32255.34242.18254.63254.63524,115,628
Nov 05, 2023237.44245.59236.79244.32244.32419,858,434
Nov 04, 2023230.60238.51229.66237.45237.45267,965,564
Nov 03, 2023231.70232.21226.35230.61230.61332,547,803
Nov 02, 2023228.02233.34227.91231.72231.72487,639,810
Nov 01, 2023226.42229.14222.86228.00228.00384,772,000
Oct 31, 2023228.28229.24224.33226.44226.44319,329,197
Oct 30, 2023227.13229.19225.02228.29228.29282,899,321
Oct 29, 2023225.79228.15224.26227.15227.15207,847,188
Oct 28, 2023224.47227.97224.36225.77225.77244,363,054
Oct 27, 2023223.22229.85220.20224.48224.48554,008,090
Oct 26, 2023222.19227.86219.93223.24223.24438,534,864
Oct 25, 2023225.17228.81222.03222.18222.18414,309,192
Oct 24, 2023228.34236.75223.12225.14225.14658,304,834
Oct 23, 2023218.46229.98218.30228.35228.35611,625,206
Oct 22, 2023214.32218.00213.83217.75217.75286,771,903
Oct 21, 2023212.30215.61211.62214.31214.31267,943,731
Oct 20, 2023211.15216.10210.75212.30212.30335,590,168
Oct 19, 2023210.49211.41208.54211.14211.14281,310,969
Oct 18, 2023211.64213.58210.10210.50210.50275,336,939
Oct 17, 2023214.81215.01210.38211.64211.64352,621,995
Oct 16, 2023209.75217.12209.75214.82214.82521,099,239
Oct 15, 2023206.60210.23206.48209.74209.74352,524,312
Oct 14, 2023206.04207.03205.83206.60206.60203,846,460
Oct 13, 2023205.23207.94204.62206.04206.04296,977,151
Oct 12, 2023206.54206.66203.66205.23205.23302,337,006
Oct 11, 2023208.58208.73204.81206.53206.53323,117,665
Oct 10, 2023205.75210.45205.75208.58208.58441,959,353
Oct 09, 2023211.52212.10203.66205.75205.75416,312,027
Oct 08, 2023212.38212.85209.70211.52211.52267,193,041
Oct 07, 2023213.54213.86211.76212.36212.36211,771,782
Oct 06, 2023210.67214.39210.56213.56213.56271,152,975
Oct 05, 2023213.42213.78210.47210.68210.68351,872,670
Oct 04, 2023213.44213.76210.94213.41213.41357,560,724
Oct 03, 2023214.73215.72212.77213.44213.44305,437,646
Oct 02, 2023218.05221.19213.55214.76214.76466,879,383
Oct 01, 2023214.80219.13213.51218.05218.05387,408,083
Sep 30, 2023215.28216.31214.48214.82214.82243,788,424
Sep 29, 2023215.09217.26214.51215.28215.28335,321,479
Sep 28, 2023211.99216.78211.65215.08215.08358,321,830
Sep 27, 2023212.37215.73210.89211.99211.99753,741,988
Sep 26, 2023210.05213.19209.87212.38212.38615,780,140
Sep 25, 2023208.26210.52207.48210.07210.07294,180,845
Sep 24, 2023210.57211.24207.93208.28208.28287,192,497
Sep 23, 2023211.14211.58210.14210.56210.56215,040,995
Sep 22, 2023210.79212.03209.94211.15211.15274,805,031
Sep 21, 2023214.35215.11209.59210.79210.79384,479,845
Sep 20, 2023217.21217.76213.76214.36214.36372,917,826
Sep 19, 2023216.00219.75215.64217.21217.21385,547,582
Sep 18, 2023216.47221.01215.32216.00216.00572,231,452
Sep 17, 2023214.95216.64213.71216.47216.47432,102,186
Sep 16, 2023214.17215.70213.56214.96214.96483,436,741
Sep 15, 2023212.30214.94211.19214.18214.18477,731,080
Sep 14, 2023212.64214.88211.38212.28212.28370,840,987
Sep 13, 2023211.02213.16209.50212.64212.64329,580,406
Sep 12, 2023206.04213.49205.26210.99210.99435,525,863
Sep 11, 2023212.32212.61204.36206.03206.03466,832,593
Sep 10, 2023214.22214.23211.54212.32212.32334,977,578
Sep 09, 2023214.57215.33214.22214.22214.22218,159,197
Sep 08, 2023216.88218.22213.62214.56214.56350,437,594
Sep 07, 2023215.14217.60213.57216.89216.89414,939,879
Sep 06, 2023214.49217.18212.32215.13215.13367,874,698
Sep 05, 2023215.21215.72213.67214.48214.48298,056,096
Sep 04, 2023214.39216.27213.28215.20215.20364,530,693
Sep 03, 2023214.45215.11213.41214.40214.40264,565,518
Sep 02, 2023213.63215.60213.29214.45214.45291,979,876
Sep 01, 2023216.60217.97211.59213.63213.63438,229,562
Aug 31, 2023223.82225.59215.45216.60216.60428,616,639
Aug 30, 2023226.87227.05221.98223.80223.80359,750,612
Aug 29, 2023218.72233.06217.05226.86226.86593,296,661
Aug 28, 2023218.36218.97215.85218.72218.72332,786,869
Aug 27, 2023216.37219.54216.08218.36218.36325,410,553
Aug 26, 2023218.33218.79216.21216.36216.36273,738,258
Aug 25, 2023218.68219.25214.27218.33218.33423,891,092
Aug 24, 2023216.44220.39215.90218.65218.65394,620,698
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...