BNB-USD - Binance Coin USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201928.9529.3628.7628.8728.87-
Aug 16, 201928.1128.5527.3427.5627.5638,452,910
Aug 15, 201926.8528.5625.7828.1128.1147,444,586
Aug 14, 201929.3827.5626.5326.8526.8543,349,290
Aug 13, 201930.1829.4728.7529.3829.3856,513,102
Aug 12, 201930.2530.4229.7630.1830.1854,235,800
Aug 11, 201929.6130.9329.9530.2530.2555,169,493
Aug 10, 201929.7829.6227.8729.6129.6149,534,873
Aug 09, 201931.1731.4129.6329.7829.7843,050,763
Aug 08, 201929.6632.1529.3731.1731.1793,723,343
Aug 07, 201927.6030.5228.0029.6629.6669,219,258
Aug 06, 201927.9527.9826.0527.6027.6040,269,350
Aug 05, 201927.4428.7827.5627.9427.942,171,943
Aug 04, 201927.7528.0627.3927.4427.44812,643
Aug 03, 201928.1128.9927.3227.7427.7433,178,099
Aug 02, 201928.8429.1727.6528.1128.1139,361,602
Aug 01, 201927.7730.0828.3828.8428.8458,903,826
Jul 31, 201927.0028.8927.6727.7727.7733,770,502
Jul 30, 201926.9727.2526.6227.0027.0032,700,281
Jul 29, 201927.7327.6626.9126.9726.9731,584,927
Jul 28, 201927.6828.3827.4727.7527.751,048,793
Jul 27, 201928.9827.9027.2127.6927.6942,531,694
Jul 26, 201928.9129.0928.5928.9828.9883,904,170
Jul 25, 201928.8929.2428.6028.9128.9156,203,813
Jul 24, 201929.4229.2328.1428.8928.8964,971,560
Jul 23, 201930.8229.5028.7629.4229.4277,532,396
Jul 22, 201930.4332.0129.4530.8230.8287,092,785
Jul 21, 201930.7231.2430.0030.4330.432,934,482
Jul 20, 201930.0331.7929.8231.1731.172,884,675
Jul 19, 201928.3529.7828.3529.0529.055,602,836
Jul 18, 201929.6631.4028.4028.9628.9614,481,108
Jul 17, 201926.5827.8726.2227.7227.7212,189,302
Jul 16, 201924.8626.4724.4025.0025.0010,165,158
Jul 15, 201928.7730.1127.3828.5428.549,088,087
Jul 14, 201926.4628.7226.1028.5228.527,285,781
Jul 13, 201931.2832.0330.7731.4731.473,992,288
Jul 12, 201930.1633.1929.3632.0332.036,744,561
Jul 11, 201929.0030.6728.3129.4129.414,329,688
Jul 10, 201930.4832.4729.3031.1731.174,259,093
Jul 09, 201934.2134.6832.4732.5232.5252,467,353
Jul 08, 201933.9035.0333.1833.5033.503,205,164
Jul 07, 201934.6335.3632.6033.1633.162,531,152
Jul 06, 201933.4233.4231.8032.5432.5439,238,120
Jul 05, 201932.5433.4031.8132.6632.6656,269,388
Jul 04, 201930.3833.3430.2033.0233.0284,601,760
Jul 03, 201935.3535.5532.4232.6332.6367,026,886
Jul 02, 201933.9437.3631.3831.9931.99110,670,017
Jul 01, 201931.4533.7030.8333.1533.1578,889,119
Jun 30, 201932.1232.2030.7731.9731.9764,670,716
Jun 29, 201933.1435.8732.5035.4535.4595,983,911
Jun 28, 201937.5538.3933.8234.4634.46101,145,558
Jun 27, 201930.6835.6929.3833.9033.90134,060,022
Jun 26, 201939.4139.8933.2335.5235.52139,102,987
Jun 25, 201939.8539.8535.1035.8335.8380,917,266
Jun 24, 201937.7038.4537.1737.4637.4695,961,477
Jun 23, 201938.3939.3235.6637.0837.0899,279,971
Jun 22, 201940.6741.1937.1837.8037.80100,615,720
Jun 21, 201939.5939.8737.9538.8838.88135,261,834
Jun 20, 201936.2538.2235.3936.9536.95166,448,115
Jun 19, 201935.1836.3035.1035.2835.28127,586,769
Jun 18, 201933.0234.8732.9534.4334.43118,079,001
Jun 17, 201933.5334.7232.8833.9533.9598,648,888
Jun 16, 201933.3233.6231.3532.2532.2586,682,438
Jun 15, 201933.1534.8032.5532.8632.86119,410,372
Jun 14, 201937.1537.3730.8932.5532.55177,983,822
Jun 13, 201935.3136.9434.2435.1935.19105,716,607
Jun 12, 201933.1135.3033.0535.0435.04123,174,356
Jun 11, 201931.7632.0731.3632.0732.0793,744,482
Jun 10, 201931.7032.5031.6132.1732.17101,825,616
Jun 09, 201930.7130.8330.0930.2130.2170,481,552
Jun 08, 201931.1932.1231.1231.8831.88101,339,376
Jun 07, 201932.0332.2331.4331.4631.4663,125,095
Jun 06, 201931.0131.9830.6331.2531.2588,493,395
Jun 05, 201929.6331.1329.2430.9530.9588,321,725
Jun 04, 201929.1230.0828.7229.2029.2071,563,081
Jun 03, 201930.8830.8829.9330.7830.7864,591,685
Jun 02, 201934.0634.0833.1333.2533.2581,381,384
Jun 01, 201932.9134.3732.5833.3533.35101,206,324
May 31, 201932.7132.9231.9532.8932.89114,541,107
May 30, 201932.3633.5730.6831.6631.66100,862,393
May 29, 201933.3634.4231.8633.8833.88130,707,988
May 28, 201933.4034.8132.8333.5733.57123,490,933
May 27, 201933.8135.3632.7233.6633.66147,120,538
May 26, 201938.2238.2633.0533.5933.59132,538,829
May 25, 201934.5737.6934.1135.3035.30178,563,240
May 24, 201932.0235.1431.7334.3034.30168,463,589
May 23, 201931.9432.5931.1631.5431.54139,971,774
May 22, 201931.2531.4530.0030.9330.93138,879,881
May 21, 201929.2932.9028.2132.5732.57201,650,614
May 20, 201928.6229.9128.0629.4729.47106,264,155
May 19, 201932.5632.6928.6829.3229.32105,798,572
May 18, 201925.4829.0625.1128.8828.88108,168,647
May 17, 201924.6526.2423.9425.8525.8590,417,399
May 16, 201925.8227.2825.3126.3326.3388,619,133
May 15, 201924.3136.1223.7926.8326.8389,408,033
May 14, 201924.1124.6523.0123.7023.7098,995,936
May 13, 201923.4726.1422.8023.5823.58120,499,002
May 12, 201920.4721.2419.4820.9720.9761,603,273
May 11, 201922.1523.0419.9621.0921.0977,186,161
May 10, 201919.3620.2418.5719.5819.5850,023,708
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...