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

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
283.07+1.06 (+0.38%)
As of 08:50PM UTC. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022282.20285.21277.76283.07283.07808,821,312
Sep 28, 2022272.33283.34266.98281.78281.78857,467,325
Sep 27, 2022275.93286.07270.82272.40272.40927,431,127
Sep 26, 2022274.14276.45271.19275.93275.93716,989,161
Sep 25, 2022275.10279.20271.67274.06274.06640,533,920
Sep 24, 2022276.63284.63275.14275.14275.14818,302,597
Sep 23, 2022275.49277.38269.67276.63276.63869,618,433
Sep 22, 2022264.61275.91264.03275.50275.50843,345,381
Sep 21, 2022266.39275.83261.28264.79264.791,057,177,278
Sep 20, 2022272.13273.20265.69266.37266.37845,702,947
Sep 19, 2022266.25272.62257.19272.07272.071,074,224,923
Sep 18, 2022279.22279.62264.74266.31266.31789,437,105
Sep 17, 2022274.73279.53274.73279.25279.25560,951,664
Sep 16, 2022270.81276.26269.13274.65274.65803,452,434
Sep 15, 2022279.38280.25268.01270.81270.811,080,164,338
Sep 14, 2022277.41282.15274.83279.39279.39956,413,768
Sep 13, 2022293.65297.69275.97277.58277.581,136,956,066
Sep 12, 2022295.17299.18291.15293.66293.66998,624,528
Sep 11, 2022296.92297.88291.30295.16295.16700,835,025
Sep 10, 2022293.40298.44291.25296.97296.97851,195,253
Sep 09, 2022280.54294.96280.22293.41293.411,139,680,146
Sep 08, 2022278.76282.06276.05280.58280.58870,477,242
Sep 07, 2022262.61279.76259.99278.76278.76963,734,560
Sep 06, 2022276.75285.75262.60262.67262.671,173,656,468
Sep 05, 2022278.85280.61273.72276.69276.69665,273,781
Sep 04, 2022277.78279.81275.45278.84278.84512,014,471
Sep 03, 2022277.43278.43274.78277.78277.78490,102,253
Sep 02, 2022278.39282.91274.49277.42277.42807,053,745
Sep 01, 2022279.25280.22271.47278.42278.42954,919,263
Aug 31, 2022281.46289.77278.08279.24279.24952,486,877
Aug 30, 2022286.22291.66277.07281.43281.43979,620,743
Aug 29, 2022276.28286.33272.81286.22286.221,009,161,525
Aug 28, 2022277.80283.63276.25276.25276.25758,285,305
Aug 27, 2022279.57283.85274.54277.80277.80962,669,292
Aug 26, 2022301.56301.56277.85279.60279.601,210,077,085
Aug 25, 2022296.49306.14296.20301.58301.58973,529,233
Aug 24, 2022299.02299.96294.71296.45296.45935,405,757
Aug 23, 2022300.57301.20294.32299.03299.031,034,959,891
Aug 22, 2022302.03303.82289.31300.56300.561,463,703,478
Aug 21, 2022283.64303.66283.64302.06302.061,249,205,607
Aug 20, 2022279.62288.91278.33283.69283.691,315,367,730
Aug 19, 2022298.15298.19278.58279.72279.721,598,319,492
Aug 18, 2022306.80310.19297.03298.14298.141,041,814,513
Aug 17, 2022316.40323.24305.33306.64306.641,111,784,114
Aug 16, 2022319.71322.16312.81316.42316.42963,072,351
Aug 15, 2022318.03326.83314.86319.89319.891,141,553,086
Aug 14, 2022323.97330.81316.66317.99317.99936,178,150
Aug 13, 2022327.57332.52323.48323.87323.87991,712,327
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement