BNB-USD - Binance Coin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201923.3523.8722.5823.0623.06-
Apr 24, 201922.3723.3821.0723.1923.1952,290,403
Apr 23, 201924.6024.8922.5122.7222.7260,805,727
Apr 22, 201924.6525.2022.7323.9623.9662,157,745
Apr 21, 201924.9424.9422.8924.2424.2465,463,799
Apr 20, 201924.4925.5223.9525.0025.004,658,875
Apr 19, 201922.0524.9821.4924.5024.50117,965,852
Apr 18, 201920.5022.3519.7622.0522.055,029,656
Apr 17, 201919.8119.9419.4719.6119.61833,564
Apr 16, 201920.0920.1119.3119.7919.791,478,255
Apr 15, 201918.6119.3818.1919.3019.302,022,719
Apr 14, 201919.2520.5119.0319.5819.583,307,647
Apr 13, 201918.4218.7418.0418.7318.7340,176,351
Apr 12, 201917.5618.6017.1118.4618.462,848,275
Apr 11, 201917.0017.7316.6417.6317.632,428,181
Apr 10, 201918.6118.7117.7718.2518.252,266,049
Apr 09, 201917.6818.6017.3118.4918.493,262,977
Apr 08, 201919.4119.4418.1318.1618.1627,585,047
Apr 07, 201920.2320.3019.0019.1219.122,037,825
Apr 06, 201919.5519.7918.4619.1619.162,101,951
Apr 05, 201920.1320.2319.0019.5719.572,760,807
Apr 04, 201918.1919.6318.1519.1319.134,650,623
Apr 03, 201919.4519.5017.2518.5518.557,118,378
Apr 02, 201921.1921.2419.2519.9219.9246,895,821
Apr 01, 201917.5818.2717.2917.9417.942,707,087
Mar 31, 201916.9717.8616.8317.6417.642,622,181
Mar 30, 201916.4817.1116.0117.0817.081,936,861
Mar 29, 201917.4417.5016.5916.6116.611,737,977
Mar 28, 201916.4816.7716.3916.7216.721,095,767
Mar 27, 201916.5917.0316.3016.6316.6347,880,338
Mar 26, 201916.8316.8315.6316.1616.1637,556,584
Mar 25, 201916.8417.0416.0516.7516.7540,310,867
Mar 24, 201915.1117.4914.7117.1317.1385,360,234
Mar 23, 201915.2215.4315.0315.1615.1631,403,934
Mar 22, 201914.4315.2514.2915.2015.2032,536,246
Mar 21, 201914.9515.1314.1614.4214.4230,272,112
Mar 20, 201915.6615.6815.1415.1815.1831,374,497
Mar 19, 201915.6715.9715.0915.5415.5446,918,363
Mar 18, 201915.6415.7215.2915.5415.5424,834,682
Mar 17, 201915.9215.9615.5915.6815.6835,353,778
Mar 16, 201915.3316.0814.9716.0316.0340,622,029
Mar 15, 201915.0915.3114.9214.9514.9535,168,853
Mar 14, 201915.0915.1014.6214.9214.9235,149,948
Mar 13, 201915.3115.3814.9815.0815.0838,263,126
Mar 12, 201914.4715.4414.3715.3515.3544,490,985
Mar 11, 201914.2314.6914.1014.4214.4237,176,857
Mar 10, 201914.4114.4913.9614.4314.4334,611,051
Mar 09, 201914.5915.1214.2214.4714.4739,266,802
Mar 08, 201915.0615.1513.4114.3014.3053,847,055
Mar 07, 201914.6615.4514.3815.1215.1258,653,838
Mar 06, 201913.7114.7213.0214.6314.6353,296,383
Mar 05, 201911.8914.1911.8813.7113.7162,215,909
Mar 04, 201911.2211.4910.9011.4611.4618,256,832
Mar 03, 201911.7311.8211.2111.4611.4622,505,246
Mar 02, 201911.4111.8810.9011.8211.8231,200,451
Mar 01, 201910.3311.4910.2711.3711.3733,385,112
Feb 28, 20199.8710.469.7810.3010.3028,773,705
Feb 27, 20199.4810.029.429.899.8927,103,888
Feb 26, 20199.669.729.389.459.4522,046,653
Feb 25, 201910.1910.389.429.739.7337,611,045
Feb 24, 20199.8210.189.519.999.9919,956,498
Feb 23, 201911.2611.2710.6210.8010.8017,578,171
Feb 22, 201910.5811.0510.5110.8210.8218,521,200
Feb 21, 201910.8310.8510.0710.4610.4618,539,586
Feb 20, 201910.6511.4010.5610.9310.9327,908,785
Feb 19, 20199.6710.999.5510.5110.5129,620,900
Feb 18, 20199.849.969.439.649.6416,619,766
Feb 17, 20199.249.318.979.239.2317,921,544
Feb 16, 20199.309.389.039.109.1018,479,064
Feb 15, 20198.769.448.739.249.2420,311,012
Feb 14, 20198.888.978.408.758.7519,158,820
Feb 13, 20199.219.218.728.928.9226,957,235
Feb 12, 20199.499.768.949.249.2434,821,976
Feb 11, 20198.999.718.969.479.4743,562,113
Feb 10, 20198.959.438.879.179.1738,854,590
Feb 09, 20198.578.908.458.878.8734,286,902
Feb 08, 20198.548.848.298.598.5918,619,910
Feb 07, 20198.058.397.877.877.8715,134,576
Feb 06, 20197.698.457.318.108.1032,677,627
Feb 05, 20197.087.946.937.817.8129,541,590
Feb 04, 20196.747.116.637.047.0421,584,500
Feb 03, 20196.766.896.626.786.7818,174,144
Feb 02, 20196.616.946.586.886.8819,919,254
Feb 01, 20196.286.686.196.526.5216,778,307
Jan 31, 20196.096.265.986.236.2312,577,821
Jan 30, 20196.236.246.066.156.1511,186,671
Jan 29, 20196.136.256.046.146.1415,826,663
Jan 28, 20196.857.086.026.196.1924,107,480
Jan 27, 20196.937.216.787.077.0720,843,205
Jan 26, 20196.747.036.627.007.0019,823,882
Jan 25, 20196.486.786.466.716.7118,027,832
Jan 24, 20196.576.586.486.516.5110,366,352
Jan 23, 20196.476.556.436.536.5313,637,179
Jan 22, 20196.616.626.456.536.5312,349,378
Jan 21, 20196.476.596.396.566.5616,931,715
Jan 20, 20196.356.546.326.466.4615,332,726
Jan 19, 20196.726.746.446.646.6411,305,355
Jan 18, 20196.386.666.296.576.5715,064,239
Jan 17, 20196.266.456.146.456.4513,105,783
Jan 16, 20195.956.275.926.196.1912,028,336
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...