Canada Markets open in 4 hrs 53 mins

BNB CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
396.37+5.87 (+1.50%)
As of 08:36AM UTC. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022391.17397.60390.69396.37396.37983,009,216
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
Aug 22, 2022392.40394.73376.33392.21392.211,910,046,681
Aug 21, 2022368.40394.51368.40392.43392.431,622,964,177
Aug 20, 2022363.18375.24361.51368.47368.471,708,458,799
Aug 19, 2022386.04386.09361.83363.31363.312,075,969,281
Aug 18, 2022396.33399.85384.57386.02386.021,348,904,968
Aug 17, 2022406.46414.98394.32396.13396.131,436,252,749
Aug 16, 2022412.59416.03401.99406.49406.491,237,191,634
Aug 15, 2022406.48418.03404.68412.82412.821,473,191,380
Aug 14, 2022413.92422.65404.57406.42406.421,196,524,613
Aug 13, 2022418.52424.83413.28413.78413.781,267,036,462
Aug 12, 2022413.25418.44406.86418.44418.441,252,895,091
Aug 11, 2022419.60427.09411.51413.29413.291,929,340,125
Aug 10, 2022418.61428.87405.30419.62419.622,220,539,710
Aug 09, 2022417.58422.41403.54418.67418.671,467,693,125
Aug 08, 2022418.04428.67417.51417.53417.531,695,298,943
Aug 07, 2022407.49420.48399.60418.00418.001,311,219,525
Aug 06, 2022407.58416.17405.69407.42407.421,489,022,544
Aug 05, 2022399.87413.44397.23407.57407.572,049,650,819
Aug 04, 2022383.57402.47382.25399.88399.882,479,556,002
Aug 03, 2022365.84391.97359.17383.55383.552,742,801,791
Aug 02, 2022364.09372.97353.16365.77365.772,278,953,467
Aug 01, 2022363.46371.58357.79364.17364.171,687,881,698
Jul 31, 2022367.96378.94362.11363.39363.391,683,234,165
Jul 30, 2022376.07383.50365.19367.91367.912,020,248,839
Jul 29, 2022355.16386.32352.56376.12376.123,278,559,520
Jul 28, 2022348.05358.73339.37355.13355.132,111,352,302
Jul 27, 2022320.64348.03318.82348.03348.031,801,674,379
Jul 26, 2022315.02320.56309.64320.56320.561,193,334,999
Jul 25, 2022338.45339.13315.06315.06315.061,291,905,017
Jul 24, 2022335.14343.54332.51338.48338.481,180,326,870
Jul 23, 2022339.34350.82327.07335.13335.131,431,348,851
Jul 22, 2022341.94348.84337.87339.54339.541,516,087,519
Jul 21, 2022332.92342.23323.87341.93341.931,571,477,878
Jul 20, 2022346.02349.85331.25332.92332.922,158,587,788
Jul 19, 2022343.33353.18333.01346.07346.072,479,270,376
Jul 18, 2022322.38343.84322.48343.84343.842,118,838,864
Jul 17, 2022325.35332.72321.84322.40322.401,366,955,605
Jul 16, 2022310.90326.80305.12325.29325.291,343,642,773
Jul 15, 2022312.27314.93309.32310.92310.921,500,391,598
Jul 14, 2022299.67314.50297.61312.19312.192,109,581,730
Jul 13, 2022287.37299.70282.51299.68299.681,861,304,689
Jul 12, 2022293.57296.65287.33287.33287.331,485,801,351
Jul 11, 2022303.77304.18293.21293.56293.561,327,130,938
Jul 10, 2022314.68314.78300.00303.85303.851,140,895,102
Jul 09, 2022311.46316.55311.34314.67314.671,101,753,376
Jul 08, 2022313.24319.67308.79311.45311.451,735,603,400
Jul 07, 2022310.96315.70306.22313.24313.241,437,044,349
Jul 06, 2022300.96312.29298.92310.96310.961,651,567,950
Jul 05, 2022297.66302.89291.35300.87300.871,707,437,255
Jul 04, 2022282.23297.96277.49297.78297.781,336,525,121
Jul 03, 2022280.97283.47276.48282.23282.23933,806,367
Jul 02, 2022278.63282.74276.02280.95280.95988,783,329
Jul 01, 2022282.60291.67276.54278.35278.351,590,348,941
Jun 30, 2022282.67283.50265.93282.30282.301,401,667,286
Jun 29, 2022292.12295.19278.41282.53282.531,369,100,724
Jun 28, 2022300.67310.98291.13292.15292.151,393,128,722
Jun 27, 2022301.59309.76297.20300.77300.771,082,745,452
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...