Canada markets closed

BNB CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
762.37+11.83 (+1.58%)
As of 01:48PM UTC. Market open.
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 15, 2024752.60762.37751.17762.37762.371,899,832,448
Sept 14, 2024738.90760.63732.02757.24757.242,372,982,418
Sept 13, 2024720.03744.56719.97738.90738.902,342,724,486
Sept 12, 2024704.32725.35689.76720.03720.032,213,218,540
Sept 11, 2024703.37712.81697.59704.32704.321,988,497,433
Sept 10, 2024682.23711.22681.05703.37703.372,173,396,079
Sept 09, 2024669.83687.13666.84682.23682.231,869,562,054
Sept 08, 2024661.24677.81656.29669.83669.831,845,248,558
Sept 07, 2024677.77687.00642.35661.24661.242,526,020,997
Sept 06, 2024686.00692.52672.41677.77677.771,982,605,992
Sept 05, 2024702.45709.09672.62686.00686.002,564,193,240
Sept 04, 2024710.60727.76702.50702.50702.502,112,161,748
Sept 03, 2024691.56713.85677.76710.60710.602,231,734,200
Sept 02, 2024719.28719.39686.18691.56691.562,021,467,554
Sept 01, 2024722.27730.18717.57719.28719.281,734,252,047
Aug 31, 2024723.87731.66705.90722.27722.272,157,283,700
Aug 30, 2024723.48735.36717.50723.87723.872,127,797,716
Aug 29, 2024718.08735.06705.90723.48723.482,508,159,724
Aug 28, 2024739.94752.61703.66718.08718.082,492,585,456
Aug 27, 2024775.74778.39737.93739.94739.942,452,029,443
Aug 26, 2024784.58788.87769.91775.74775.742,270,947,170
Aug 25, 2024800.21801.52778.85784.58784.582,639,788,367
Aug 24, 2024793.21808.21778.33800.21800.212,754,719,895
Aug 23, 2024774.33802.18762.62793.21793.212,718,693,700
Aug 22, 2024775.22782.02744.81774.33774.332,563,943,606
Aug 21, 2024763.14782.47762.07775.22775.222,808,470,325
Aug 20, 2024727.19764.27724.43763.14763.142,347,038,930
Aug 19, 2024742.29742.51726.71727.19727.191,994,704,455
Aug 18, 2024711.76749.04710.40742.29742.292,127,589,463
Aug 17, 2024714.00719.72701.94711.76711.762,106,580,093
Aug 16, 2024718.81731.24702.41714.00714.002,260,574,263
Aug 15, 2024718.60728.86707.94718.81718.812,200,802,886
Aug 14, 2024712.58720.50706.26718.60718.602,410,262,512
Aug 13, 2024692.02719.04686.79712.58712.582,454,701,677
Aug 12, 2024719.90736.88691.36692.02692.022,146,996,432
Aug 11, 2024700.46722.16698.62719.90719.901,918,618,633
Aug 10, 2024710.63711.37686.56700.46700.462,153,573,773
Aug 09, 2024652.13715.66644.89710.63710.632,458,897,512
Aug 08, 2024667.77685.49644.70652.16652.162,589,814,617
Aug 07, 2024641.44681.97640.97667.77667.772,878,422,235
Aug 06, 2024690.03693.37566.08641.44641.446,492,894,245
Aug 05, 2024734.68737.64677.47690.03690.032,749,031,595
Aug 04, 2024753.32755.75724.57734.68734.682,534,658,802
Aug 03, 2024798.39801.23749.21753.32753.322,861,596,995
Aug 02, 2024795.87797.36769.01798.39798.392,839,055,810
Aug 01, 2024813.81818.53794.11795.87795.872,483,571,429
Jul 31, 2024796.25813.81787.09813.81813.812,508,826,576
Jul 30, 2024807.85824.68795.23796.25796.252,529,982,732
Jul 29, 2024804.31808.39795.26807.85807.852,024,873,359
Jul 28, 2024803.60819.89795.05804.31804.312,434,013,207
Jul 27, 2024788.69805.95788.21803.60803.602,303,614,101
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...