Canada markets closed

BNB CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
770.22+11.86 (+1.56%)
As of 09:22PM UTC. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024760.41776.03729.02770.22770.221,773,838,080
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
Feb 17, 2024477.62492.85474.19486.80486.801,971,640,412
Feb 16, 2024452.48492.67452.10477.66477.662,348,696,983
Feb 15, 2024440.72452.92439.49452.53452.531,201,517,335
Feb 14, 2024441.27442.88432.14440.72440.721,202,628,743
Feb 13, 2024431.75445.63425.40441.29441.291,321,986,766
Feb 12, 2024435.82438.06431.08431.72431.72950,584,464
Feb 11, 2024436.85438.95431.07435.86435.86995,111,624
Feb 10, 2024429.28437.70428.35436.81436.811,476,587,389
Feb 09, 2024414.09431.55414.00429.21429.211,623,504,320
Feb 08, 2024408.37415.38405.66414.17414.171,045,438,699
Feb 07, 2024407.48409.23407.13408.36408.36917,388,841
Feb 06, 2024410.48413.22405.56407.47407.471,119,279,578
Feb 05, 2024403.88413.93401.86410.50410.501,103,037,823
Feb 04, 2024405.86408.99403.76403.91403.91817,080,227
Feb 03, 2024401.77407.02401.26405.82405.82942,718,678
Feb 02, 2024403.44405.41398.27401.79401.791,009,905,409
Feb 01, 2024412.07412.59401.67403.44403.441,093,816,535
Jan 31, 2024416.72419.60411.32412.06412.061,042,218,840
Jan 30, 2024410.44416.74409.85416.72416.721,106,003,293
Jan 29, 2024411.62415.65408.22410.38410.381,052,740,484
Jan 28, 2024406.87413.82406.62411.69411.69931,068,768
Jan 27, 2024393.55408.51392.05406.87406.871,297,761,074
Jan 26, 2024396.44399.91389.06393.52393.521,465,208,997
Jan 25, 2024401.56404.32392.71396.44396.441,299,481,720
Jan 24, 2024411.68418.85392.32401.55401.551,433,810,781
Jan 23, 2024427.66429.47410.35411.68411.681,279,088,524
Jan 22, 2024426.74431.92425.75427.58427.58971,407,104
Jan 21, 2024423.16426.74420.38426.74426.74935,519,024
Jan 20, 2024422.49425.37412.88423.16423.161,394,985,307
Jan 19, 2024417.34425.61412.59422.49422.491,491,249,853
Jan 18, 2024425.16426.19415.19417.33417.331,628,973,943
Jan 17, 2024426.67430.20422.97425.25425.251,543,113,981
Jan 16, 2024400.91429.18400.91426.69426.692,240,127,516
Jan 15, 2024405.54411.28400.89400.94400.941,056,003,215
Jan 14, 2024398.03406.48391.18405.54405.541,095,415,565
Jan 13, 2024412.91418.15390.13398.03398.031,608,055,098
Jan 12, 2024408.40423.11404.80413.01413.011,775,155,595
Jan 11, 2024403.02414.28388.22408.23408.231,605,261,308
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...