Canada Markets closed

BinanceCoin CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
533.09-8.66 (-1.60%)
As of 6:48AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 2021517.26533.09512.95533.09533.091,958,829,824
Sep. 17, 2021538.23540.02512.76518.87518.871,935,266,262
Sep. 16, 2021544.23547.30527.85538.54538.542,182,571,402
Sep. 15, 2021526.05551.55521.16544.39544.392,320,336,666
Sep. 14, 2021504.97525.92501.42525.72525.722,028,676,193
Sep. 13, 2021528.63531.85487.78504.79504.792,776,248,867
Sep. 12, 2021514.56534.63505.21528.48528.482,120,500,867
Sep. 11, 2021509.31527.20508.09514.73514.731,989,278,456
Sep. 10, 2021533.57555.61500.19509.77509.772,927,882,004
Sep. 09, 2021514.86550.40513.36533.57533.573,029,807,876
Sep. 08, 2021528.53537.48488.04526.96526.963,733,330,010
Sep. 07, 2021621.76632.00470.31528.01528.015,655,186,760
Sep. 06, 2021632.49637.80613.14621.62621.622,765,626,421
Sep. 05, 2021623.46632.79613.15632.40632.402,380,648,759
Sep. 04, 2021611.75638.93608.61623.93623.932,893,968,936
Sep. 03, 2021607.28618.54596.51612.00612.002,569,633,944
Sep. 02, 2021618.30637.22603.06607.49607.492,917,876,188
Sep. 01, 2021585.76618.57575.64618.57618.572,907,599,777
Aug. 31, 2021580.77602.29570.61585.95585.953,000,339,654
Aug. 30, 2021605.81607.20577.61579.34579.342,530,538,186
Aug. 29, 2021613.70625.65602.33605.80605.802,224,439,241
Aug. 28, 2021624.38627.17610.06613.68613.682,116,400,138
Aug. 27, 2021607.18624.81594.45624.16624.163,235,447,615
Aug. 26, 2021633.95653.45597.94607.66607.664,158,292,271
Aug. 25, 2021594.86638.60593.34632.98632.984,141,191,244
Aug. 24, 2021632.98637.87582.44594.10594.103,752,132,326
Aug. 23, 2021576.03643.94573.84632.56632.564,881,279,093
Aug. 22, 2021575.95587.72563.06575.96575.962,343,156,216
Aug. 21, 2021583.53590.09570.51575.56575.562,718,899,118
Aug. 20, 2021553.01586.69544.78583.27583.273,143,169,043
Aug. 19, 2021502.09553.24496.79553.03553.033,271,048,595
Aug. 18, 2021507.47521.31489.80504.32504.322,897,511,263
Aug. 17, 2021523.10549.69504.84507.50507.503,248,516,707
Aug. 16, 2021518.72548.26515.61524.86524.863,294,679,410
Aug. 15, 2021511.73519.34496.57519.02519.022,286,091,741
Aug. 14, 2021514.13524.16501.43511.79511.792,531,673,939
Aug. 13, 2021483.34514.61479.88514.33514.332,158,002,955
Aug. 12, 2021489.57507.92465.99483.06483.062,775,835,488
Aug. 11, 2021465.85510.89464.80490.01490.013,180,342,244
Aug. 10, 2021445.75472.18439.39465.67465.672,692,320,467
Aug. 09, 2021429.89447.95419.55446.40446.402,073,038,093
Aug. 08, 2021447.26451.62423.28430.07430.071,945,183,504
Aug. 07, 2021429.72451.64427.59446.60446.602,389,068,987
Aug. 06, 2021422.50435.62414.80429.42429.422,038,245,381
Aug. 05, 2021420.14424.98405.16422.41422.411,939,274,374
Aug. 04, 2021405.43422.78401.28420.14420.141,604,789,638
Aug. 03, 2021413.64418.11397.86404.48404.481,711,277,236
Aug. 02, 2021415.11421.53407.25413.93413.931,685,818,631
Aug. 01, 2021414.60433.48410.72415.81415.812,229,863,954
Jul. 31, 2021402.18421.76396.38416.17416.172,143,545,835
Jul. 30, 2021394.72405.36381.80402.65402.651,981,277,849
Jul. 29, 2021392.66397.88387.26394.33394.331,723,707,301
Jul. 28, 2021395.45400.14387.29392.42392.422,036,604,022
Jul. 27, 2021381.47400.53374.52394.88394.882,354,916,813
Jul. 26, 2021380.48412.25377.77381.91381.913,226,208,157
Jul. 25, 2021379.18381.96367.93380.11380.111,698,639,803
Jul. 24, 2021375.66386.71371.97379.46379.462,066,075,565
Jul. 23, 2021368.89378.34354.18375.96375.962,323,584,277
Jul. 22, 2021368.53375.47361.90368.94368.941,878,534,218
Jul. 21, 2021335.26375.44331.34367.76367.762,461,065,333
Jul. 20, 2021357.72360.93326.22335.63335.632,306,273,193
Jul. 19, 2021381.40383.56356.48357.03357.031,931,319,587
Jul. 18, 2021379.23389.98378.44381.67381.671,583,312,608
Jul. 17, 2021382.18386.72372.66379.11379.111,638,203,402
Jul. 16, 2021397.50406.41380.15382.25382.252,129,856,962
Jul. 15, 2021387.38405.13378.08396.94396.942,823,157,901
Jul. 14, 2021386.88391.84363.83387.26387.262,061,088,287
Jul. 13, 2021393.97396.11382.46386.70386.701,542,434,263
Jul. 12, 2021400.92416.71385.07394.04394.042,011,114,367
Jul. 11, 2021393.30406.70389.05400.92400.921,481,263,680
Jul. 10, 2021394.56399.38386.87393.41393.411,468,013,328
Jul. 09, 2021388.48397.52378.85393.92393.921,690,991,328
Jul. 08, 2021409.38409.38382.27389.00389.002,360,593,701
Jul. 07, 2021398.92422.12397.00408.83408.832,580,454,811
Jul. 06, 2021372.95396.29372.95399.84399.842,744,977,979
Jul. 05, 2021379.41379.41361.97373.17373.171,857,188,630
Jul. 04, 2021367.16387.91360.60379.47379.471,710,811,593
Jul. 03, 2021353.74372.70349.08367.32367.321,371,755,963
Jul. 02, 2021358.00361.51344.42354.00354.001,396,210,306
Jul. 01, 2021376.19376.19350.44358.58358.581,689,258,290
Jun. 30, 2021373.11377.77349.29375.91375.912,359,264,587
Jun. 29, 2021357.60390.79356.74372.19372.192,413,084,589
Jun. 28, 2021357.45368.21349.72357.13357.132,124,714,685
Jun. 27, 2021343.98357.90332.21357.14357.141,869,976,094
Jun. 26, 2021345.54356.37325.22343.45343.452,362,104,932
Jun. 25, 2021380.26387.01339.26346.13346.132,848,972,524
Jun. 24, 2021364.56389.49347.02380.03380.032,863,379,490
Jun. 23, 2021322.63379.55310.49362.38362.383,901,134,980
Jun. 22, 2021334.97360.02280.21322.33322.335,034,547,292
Jun. 21, 2021422.49425.52333.29335.21335.213,602,082,822
Jun. 20, 2021417.10424.88387.34423.41423.412,187,191,584
Jun. 19, 2021420.71430.57413.91418.42418.421,421,889,634
Jun. 18, 2021435.82442.02407.51419.79419.792,011,550,995
Jun. 17, 2021426.33445.46424.95435.48435.481,702,671,851
Jun. 16, 2021447.06447.06418.22426.11426.111,996,688,660
Jun. 15, 2021452.63460.63443.55455.28455.282,737,965,514
Jun. 14, 2021444.74457.38432.12447.84447.842,758,002,462
Jun. 13, 2021418.22448.82402.50445.83445.832,640,923,984
Jun. 12, 2021420.47424.09396.06417.85417.852,609,581,703
Jun. 11, 2021425.90441.89415.10420.51420.512,759,296,523
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...