Canada markets closed

BNB CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
410.48+11.79 (+2.96%)
As of 01:34AM UTC. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022402.36413.43402.49410.48410.481,390,065,664
Nov 29, 2022------
Nov 28, 2022------
Nov 27, 2022417.14423.63411.86412.27412.271,064,483,873
Nov 26, 2022402.67424.63402.42417.16417.161,636,486,509
Nov 25, 2022400.59406.02393.07402.68402.681,271,412,550
Nov 24, 2022397.45404.39393.38400.72400.721,626,169,828
Nov 23, 2022356.02402.56354.49397.32397.322,561,548,056
Nov 22, 2022341.58356.83338.70355.89355.891,069,625,357
Nov 21, 2022353.51354.54336.92341.78341.781,472,262,106
Nov 20, 2022365.48367.12351.11353.51353.51963,732,573
Nov 19, 2022367.43367.94361.75365.44365.44739,799,395
Nov 18, 2022356.98368.26356.98367.48367.48919,374,421
Nov 17, 2022362.86364.31353.08356.98356.981,138,949,663
Nov 16, 2022367.52372.28358.67362.85362.851,212,016,226
Nov 15, 2022371.26375.07364.76367.54367.541,481,831,730
Nov 14, 2022366.96386.17356.00371.19371.192,053,741,094
Nov 13, 2022374.71379.65363.67366.90366.901,268,337,822
Nov 12, 2022384.68385.36361.02374.68374.681,578,395,117
Nov 11, 2022405.29406.63373.15384.63384.632,156,833,988
Nov 10, 2022361.03416.05357.76405.41405.413,281,468,736
Nov 09, 2022439.84446.27354.19360.99360.994,317,252,723
Nov 08, 2022454.70520.62407.72439.66439.667,232,599,702
Nov 07, 2022457.95464.08441.91454.73454.732,444,279,795
Nov 06, 2022470.93477.80458.35458.62458.621,545,218,149
Nov 05, 2022477.81485.79467.87470.88470.881,660,497,210
Nov 04, 2022453.07483.03451.39477.79477.792,613,901,007
Nov 03, 2022439.16465.58436.95453.13453.132,081,841,239
Nov 02, 2022441.91446.53429.96439.13439.131,935,403,681
Nov 01, 2022444.14453.99433.49442.06442.061,810,187,295
Oct 31, 2022426.87460.23419.05444.25444.252,951,677,288
Oct 30, 2022413.91434.13411.60426.98426.981,975,394,099
Oct 29, 2022405.44418.92402.64413.89413.891,901,143,835
Oct 28, 2022389.06409.12389.44405.45405.451,459,500,927
Oct 27, 2022393.47396.96387.07389.07389.071,186,176,531
Oct 26, 2022387.24395.56386.98393.45393.451,378,434,071
Oct 25, 2022375.27394.10374.00387.34387.341,280,145,261
Oct 24, 2022376.68378.42373.49375.30375.30734,156,024
Oct 23, 2022369.06377.39367.05376.69376.69660,228,158
Oct 22, 2022368.45369.78366.45369.06369.06534,128,594
Oct 21, 2022370.96369.57366.31368.46368.46810,229,325
Oct 20, 2022374.59373.27368.75370.99370.99743,711,509
Oct 19, 2022375.07376.60373.32374.63374.63685,617,543
Oct 18, 2022377.89378.16372.63375.06375.06823,560,464
Oct 17, 2022377.56378.09374.11377.86377.86815,812,980
Oct 16, 2022372.62379.87372.55377.58377.58780,524,175
Oct 15, 2022374.22376.72371.89372.61372.61682,566,844
Oct 14, 2022374.19379.58372.53374.23374.231,123,295,448
Oct 13, 2022374.44376.15359.73374.20374.201,547,816,589
Oct 12, 2022374.34375.81372.09374.45374.45755,795,800
Oct 11, 2022374.25376.62371.25374.29374.29805,905,979
Oct 10, 2022382.08382.89374.35374.35374.35902,395,200
Oct 09, 2022379.67383.81378.31382.07382.07783,191,479
Oct 08, 2022388.66388.66379.12379.70379.70830,489,471
Oct 07, 2022394.08394.34385.25388.92388.921,308,285,356
Oct 06, 2022399.96404.48384.55393.89393.891,388,091,453
Oct 05, 2022400.23400.33396.96399.94399.94893,093,257
Oct 04, 2022391.11402.51390.69400.24400.241,073,298,238
Oct 03, 2022392.03393.95391.93391.13391.13954,630,681
Oct 02, 2022391.26396.03387.26392.06392.06766,849,927
Oct 01, 2022393.17394.44384.99391.23391.23820,671,157
Sept 30, 2022388.15397.17388.49393.05393.051,252,330,815
Sept 29, 2022384.05389.44380.33388.09388.091,095,233,670
Sept 28, 2022373.74385.67367.82384.06384.061,168,719,389
Sept 27, 2022378.37390.51372.01373.83373.831,272,750,832
Sept 26, 2022372.29375.63369.82378.37378.37983,186,444
Sept 25, 2022373.85379.37369.63372.18372.18869,851,469
Sept 24, 2022375.92386.80373.89373.89373.891,112,028,223
Sept 23, 2022371.19373.87365.68375.92375.921,181,763,622
Sept 22, 2022356.67371.96356.24371.19371.191,136,278,026
Sept 21, 2022356.04368.65351.74356.92356.921,424,993,568
Sept 20, 2022360.41361.46355.21356.01356.011,130,298,903
Sept 19, 2022353.04361.21342.33360.33360.331,422,717,453
Sept 18, 2022370.37370.87351.33353.12353.121,046,754,129
Sept 17, 2022364.42370.79364.42370.41370.41744,077,140
Sept 16, 2022358.81366.82356.36364.32364.321,065,743,498
Sept 15, 2022367.67369.04353.93358.80358.801,431,136,736
Sept 14, 2022365.28371.65361.89367.68367.681,258,658,691
Sept 13, 2022381.21386.13363.56365.49365.491,497,065,298
Sept 12, 2022384.44387.92379.18381.23381.231,296,406,373
Sept 11, 2022387.55388.80379.45384.43384.43912,787,860
Sept 10, 2022382.95389.54380.15387.62387.621,111,022,604
Sept 09, 2022367.00384.24366.39382.97382.971,487,567,510
Sept 08, 2022366.03370.14362.27367.05367.051,138,768,774
Sept 07, 2022345.49367.18342.68366.03366.031,265,433,591
Sept 06, 2022363.38374.44345.47345.56345.561,544,050,712
Sept 05, 2022366.50368.65359.92363.30363.30873,524,433
Sept 04, 2022364.63367.30361.57366.49366.49672,949,836
Sept 03, 2022364.17365.48360.68364.62364.62643,332,722
Sept 02, 2022366.04370.09360.45364.15364.151,059,379,098
Sept 01, 2022367.03368.60357.82366.08366.081,255,591,827
Aug 31, 2022368.47378.68365.46367.01367.011,251,873,505
Aug 30, 2022372.15378.50363.13368.43368.431,282,483,231
Aug 29, 2022360.89372.34356.28372.16372.161,312,164,291
Aug 28, 2022362.19369.72360.85360.85360.85990,498,806
Aug 27, 2022364.49370.07357.94362.18362.181,255,080,090
Aug 26, 2022390.19390.19362.25364.53364.531,577,638,000
Aug 25, 2022384.58395.44384.31390.23390.231,259,678,680
Aug 24, 2022387.51389.00382.45384.54384.541,213,349,417
Aug 23, 2022392.23392.77384.20387.53387.531,341,261,445
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...