Canada markets closed

BNB CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
806.70+6.82 (+0.85%)
As of 04:32AM UTC. Market open.
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2024803.59808.78799.50806.70806.702,250,833,408
Jul 26, 2024793.60795.51766.38788.69788.692,757,493,015
Jul 25, 2024802.46812.12788.42793.60793.602,212,258,642
Jul 24, 2024809.06816.20796.11802.45802.452,535,561,593
Jul 23, 2024825.07829.95808.86809.06809.062,732,399,359
Jul 22, 2024815.94828.25803.68825.07825.072,488,283,261
Jul 21, 2024816.13822.44807.29815.94815.942,179,094,752
Jul 20, 2024783.76820.78775.84816.12816.122,822,073,940
Jul 19, 2024778.29792.81771.13783.79783.792,243,059,190
Jul 18, 2024788.21798.90774.55778.22778.222,380,070,330
Jul 17, 2024801.52803.34761.96788.24788.242,847,237,749
Jul 16, 2024743.68802.19743.83801.70801.702,761,608,796
Jul 15, 2024726.51747.22726.14743.54743.542,029,119,393
Jul 14, 2024728.40735.82720.21726.47726.471,959,851,458
Jul 13, 2024715.46732.26706.12728.39728.392,183,718,697
Jul 12, 2024714.43734.32709.60715.49715.492,296,701,324
Jul 11, 2024704.30721.50697.84714.35714.352,169,057,476
Jul 10, 2024695.88709.80692.06704.20704.202,162,421,759
Jul 09, 2024669.37713.49644.03695.97695.973,141,763,063
Jul 08, 2024720.56720.56666.97669.24669.242,264,784,628
Jul 07, 2024679.35724.67678.51720.88720.882,192,189,314
Jul 06, 2024699.29701.21621.73679.39679.393,909,641,125
Jul 05, 2024758.70759.14697.71699.81699.812,800,566,624
Jul 04, 2024791.95793.09750.47758.83758.832,367,043,476
Jul 03, 2024792.17798.95785.96791.91791.912,089,999,199
Jul 02, 2024795.43802.95791.55792.29792.292,217,235,589
Jul 01, 2024779.45798.65777.55795.56795.562,139,656,008
Jun 30, 2024775.78784.62775.20779.39779.391,883,110,286
Jun 29, 2024795.76802.28773.75775.74775.742,216,589,717
Jun 28, 2024784.42799.15775.56795.67795.672,273,281,825
Jun 27, 2024789.79797.68777.84784.48784.482,107,603,982
Jun 26, 2024775.32790.82774.12789.77789.772,160,441,328
Jun 25, 2024790.83796.26755.28775.21775.212,777,713,969
Jun 24, 2024809.13812.01789.04790.82790.821,978,880,943
Jun 23, 2024802.60809.50796.07809.26809.261,900,851,225
Jun 22, 2024803.46805.53792.38802.61802.612,290,540,739
Jun 21, 2024820.74832.71800.33803.46803.462,487,169,427
Jun 20, 2024807.37830.87805.39820.74820.742,452,072,328
Jun 19, 2024828.80829.09790.24807.53807.533,107,630,008
Jun 18, 2024837.95840.37814.47828.99828.992,465,327,320
Jun 17, 2024835.95839.35827.24837.92837.921,962,541,465
Jun 16, 2024829.49837.66827.39835.94835.942,023,179,279
Jun 15, 2024823.95842.24811.52829.58829.582,542,904,026
Jun 14, 2024849.70850.05820.30824.00824.002,582,842,875
Jun 13, 2024828.89868.45814.63849.65849.653,048,387,869
Jun 12, 2024859.19864.92821.75828.83828.833,583,014,955
Jun 11, 2024926.48928.19847.12859.18859.184,381,813,784
Jun 10, 2024940.54943.43923.29926.46926.462,554,039,606
Jun 09, 2024941.51956.59935.00940.54940.542,708,954,164
Jun 08, 2024971.11971.62915.07941.50941.504,115,385,826
Jun 07, 2024956.80986.25947.85971.11971.114,097,717,568
Jun 06, 2024938.50974.53938.04956.80956.804,793,273,337
Jun 05, 2024853.77940.18856.02938.50938.504,673,359,068
Jun 04, 2024821.33868.81818.35853.77853.774,023,475,825
Jun 03, 2024820.32825.33813.97821.30821.302,270,699,327
Jun 02, 2024809.70828.89808.56820.32820.322,073,740,337
Jun 01, 2024814.23816.18804.62809.70809.702,169,612,112
May 31, 2024816.14822.71805.07814.23814.232,377,616,698
May 30, 2024820.51823.14813.35816.14816.142,253,331,754
May 29, 2024822.53824.43808.53820.51820.512,527,975,816
May 28, 2024819.98836.28819.79822.53822.532,305,529,723
May 27, 2024824.01827.62818.25819.98819.981,876,456,689
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...