Canada markets closed

BNB CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
827.88+6.53 (+0.79%)
As of 03:11AM UTC. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 2024820.04827.88819.80827.88827.881,934,937,216
May 26, 2024821.62829.72820.47824.01824.011,905,289,401
May 25, 2024822.15829.91808.65821.62821.622,434,201,586
May 24, 2024841.53843.81799.37822.15822.153,613,904,049
May 23, 2024843.61854.64835.63841.53841.532,927,816,925
May 22, 2024818.23858.86809.90843.61843.614,863,123,427
May 21, 2024782.01819.63776.53818.25818.252,922,863,707
May 20, 2024790.47792.37779.30782.01782.011,767,639,859
May 19, 2024791.42792.52783.03790.47790.471,850,260,350
May 18, 2024774.95795.64774.46791.42791.422,120,428,489
May 17, 2024791.55797.21770.47774.95774.952,602,982,906
May 16, 2024773.78799.32765.96791.51791.512,576,974,390
May 15, 2024808.52810.57768.76773.78773.782,654,423,663
May 14, 2024813.06817.50801.25808.52808.522,236,078,864
May 13, 2024809.81819.59804.03813.06813.061,746,244,794
May 12, 2024800.93812.73795.95809.81809.811,824,249,718
May 11, 2024815.24813.60795.67800.93800.932,081,164,165
May 10, 2024807.50824.60805.48815.24815.242,595,127,796
May 09, 2024793.12809.09789.83807.50807.502,201,001,409
May 08, 2024804.18820.74792.08793.12793.122,109,099,199
May 07, 2024810.76823.22796.55804.18804.182,080,318,782
May 06, 2024800.94813.45793.28810.76810.76727,294,467
May 05, 2024802.31810.98797.46800.94800.94796,055,043
May 04, 2024766.04807.69764.75802.30802.301,168,199,756
May 03, 2024770.88774.65746.32766.04766.041,199,152,998
May 02, 2024797.03798.19741.10770.88770.882,063,544,759
May 01, 2024810.30825.87765.09797.03797.032,380,640,149
Apr 30, 2024819.47823.13796.60810.29810.291,186,558,388
Apr 29, 2024815.04831.59815.03819.47819.47930,135,184
Apr 28, 2024817.69819.91801.94815.04815.041,069,707,278
Apr 27, 2024838.71839.85817.03817.69817.691,118,774,218
Apr 26, 2024833.34843.78824.18838.71838.711,586,759,271
Apr 25, 2024829.07844.78812.69833.34833.342,081,294,323
Apr 24, 2024829.69841.03821.48829.07829.071,885,658,178
Apr 23, 2024796.42835.10794.44829.69829.691,781,587,585
Apr 22, 2024785.33803.51780.12796.43796.431,074,591,021
Apr 21, 2024763.22789.64756.22785.33785.33958,698,467
Apr 20, 2024760.40776.13724.49763.22763.221,815,724,384
Apr 19, 2024735.98763.33726.34760.40760.401,982,084,715
Apr 18, 2024743.26756.66710.39735.98735.981,944,466,998
Apr 17, 2024762.26764.36724.68743.25743.251,796,163,419
Apr 16, 2024780.46804.54754.14762.26762.262,052,495,966
Apr 15, 2024763.63784.76740.05780.46780.462,372,546,456
Apr 14, 2024821.60826.44712.57763.63763.633,664,976,973
Apr 13, 2024828.01859.68793.23821.60821.603,608,822,862
Apr 12, 2024835.13844.71811.30828.01828.011,778,858,311
Apr 11, 2024788.39835.24779.39835.13835.132,264,486,458
Apr 10, 2024796.48800.24780.72788.39788.392,698,625,852
Apr 09, 2024794.64817.06785.65796.48796.482,360,303,420
Apr 08, 2024796.36803.04786.77794.64794.641,870,185,378
Apr 07, 2024786.79802.66782.70796.36796.361,806,161,319
Apr 06, 2024792.99801.17767.68786.79786.792,695,875,019
Apr 05, 2024760.11807.66759.17792.94792.943,170,013,488
Apr 04, 2024746.99771.01733.03760.11760.112,835,571,740
Apr 03, 2024782.36784.61742.42746.99746.993,364,428,406
Apr 02, 2024820.69821.46774.25782.39782.392,742,241,962
Apr 01, 2024811.93822.27811.76820.69820.691,969,669,043
Mar 31, 2024827.67828.13807.37811.94811.942,365,041,568
Mar 30, 2024789.63839.66788.61827.67827.673,767,707,339
Mar 29, 2024780.52804.10780.10789.61789.612,689,325,941
Mar 28, 2024787.99794.86767.81780.52780.522,695,134,236
Mar 27, 2024798.06810.92777.79787.97787.972,834,493,634
Mar 26, 2024773.16811.90769.32798.06798.063,383,139,904
Mar 25, 2024751.96778.98748.76773.16773.162,375,959,367
Mar 24, 2024751.83773.31742.48751.96751.962,674,037,890
Mar 23, 2024748.44797.48730.34751.83751.834,019,466,639
Mar 22, 2024750.09768.69729.44748.44748.443,510,738,214
Mar 21, 2024688.40753.34680.40750.09750.094,281,132,802
Mar 20, 2024750.62757.84676.88688.38688.385,900,948,682
Mar 19, 2024773.61793.85732.50750.62750.625,390,376,278
Mar 18, 2024780.35797.75744.32773.61773.614,757,743,856
Mar 17, 2024856.15867.89772.92780.35780.355,347,887,680
Mar 16, 2024816.24858.04741.87856.15856.157,913,616,290
Mar 15, 2024849.10849.63770.54816.27816.276,658,027,690
Mar 14, 2024725.77849.92718.03849.10849.107,699,404,996
Mar 13, 2024704.49738.28705.01725.77725.775,911,585,949
Mar 12, 2024713.76718.66687.33704.49704.495,323,754,520
Mar 11, 2024662.23726.99658.57713.66713.666,076,165,665
Mar 10, 2024660.22668.36652.89662.25662.253,131,541,610
Mar 09, 2024639.41658.54625.39660.22660.224,929,270,020
Mar 08, 2024579.73642.11572.68639.42639.424,478,597,505
Mar 07, 2024536.37588.92524.63579.73579.734,433,773,256
Mar 06, 2024568.87580.05493.76536.37536.374,510,743,178
Mar 05, 2024561.59574.94558.63568.89568.892,866,231,257
Mar 04, 2024558.05564.74550.17561.55561.552,453,597,621
Mar 03, 2024553.74563.30552.02558.06558.062,064,529,183
Mar 02, 2024542.30554.75542.15553.75553.752,073,701,078
Mar 01, 2024564.28570.08532.81542.44542.442,792,903,909
Feb 29, 2024534.44579.51534.21564.54564.543,155,287,773
Feb 28, 2024542.29545.41528.56534.50534.502,368,992,652
Feb 27, 2024524.95546.11516.64542.29542.292,715,407,619
Feb 26, 2024514.84527.10509.96524.97524.971,788,966,622
Feb 25, 2024506.18516.63501.70514.84514.841,467,885,037
Feb 24, 2024515.03520.01499.28506.17506.172,367,417,994
Feb 23, 2024511.09521.25504.75515.06515.062,699,446,496
Feb 22, 2024479.91511.82474.93510.85510.853,055,992,610
Feb 21, 2024474.93486.83468.03479.91479.912,014,907,506
Feb 20, 2024471.31479.93471.18474.93474.931,741,473,519
Feb 19, 2024476.04483.06471.31471.31471.311,293,851,235
Feb 18, 2024486.78490.03470.82476.03476.031,485,824,802
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...