Canada Markets open in 43 mins

BinanceCoin CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
797.44-3.30 (-0.41%)
As of 01:46PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 2021796.13808.84774.04797.44797.443,317,731,840
Nov. 29, 2021778.52803.50767.64795.27795.273,090,072,996
Nov. 28, 2021768.75780.82734.91778.01778.013,476,282,711
Nov. 27, 2021750.86794.82748.01767.89767.893,179,240,804
Nov. 26, 2021809.25835.03723.35748.36748.365,441,171,310
Nov. 25, 2021747.47818.51744.17764.58764.583,213,219,117
Nov. 24, 2021749.43754.05732.77736.12736.123,693,816,736
Nov. 23, 2021710.78767.37710.16749.74749.743,710,947,313
Nov. 22, 2021740.07740.49704.17710.22710.222,860,510,543
Nov. 21, 2021764.08765.05733.97740.68740.682,601,240,200
Nov. 20, 2021735.09764.68725.67763.36763.362,953,374,483
Nov. 19, 2021669.87740.61661.85735.16735.163,136,581,686
Nov. 18, 2021728.97741.40654.35670.79670.793,676,497,747
Nov. 17, 2021740.56745.07696.53729.05729.053,411,153,803
Nov. 16, 2021794.64794.78721.29741.19741.194,741,192,417
Nov. 15, 2021816.69828.03790.95792.27792.272,686,843,486
Nov. 14, 2021815.91828.37796.44816.66816.662,636,467,269
Nov. 13, 2021787.06822.51778.91815.96815.962,643,497,101
Nov. 12, 2021792.04799.08758.72786.51786.512,772,765,164
Nov. 11, 2021768.55795.37757.74792.98792.982,947,941,466
Nov. 10, 2021789.78822.07722.51768.33768.334,562,934,086
Nov. 09, 2021813.76818.19786.60789.97789.972,734,832,980
Nov. 08, 2021809.92816.01788.04814.15814.153,518,963,864
Nov. 07, 2021794.80833.57787.20809.91809.913,756,796,400
Nov. 06, 2021757.54792.22743.22792.22792.223,462,143,380
Nov. 05, 2021696.61767.76691.33758.02758.024,578,033,261
Nov. 04, 2021703.80704.56678.42697.04697.042,814,986,886
Nov. 03, 2021688.09706.88670.54703.80703.803,178,318,396
Nov. 02, 2021682.75700.11667.43687.96687.962,979,290,143
Nov. 01, 2021649.81683.22634.31682.14682.143,137,602,176
Oct. 31, 2021654.71662.42632.43649.35649.352,571,190,226
Oct. 30, 2021656.29668.82634.12653.93653.932,718,793,143
Oct. 29, 2021608.04660.50604.04656.04656.043,304,145,332
Oct. 28, 2021555.29610.92553.84607.52607.523,243,655,100
Oct. 27, 2021592.49602.30546.24555.44555.442,894,798,038
Oct. 26, 2021600.12606.06589.02592.37592.371,841,701,793
Oct. 25, 2021588.83606.15587.36600.04600.041,656,313,832
Oct. 24, 2021600.92601.92578.92589.70589.701,541,823,498
Oct. 23, 2021592.20600.82585.00600.82600.821,447,756,518
Oct. 22, 2021582.64614.33582.64591.84591.842,426,909,074
Oct. 21, 2021617.95620.93577.35583.01583.013,812,576,054
Oct. 20, 2021603.01622.38595.81617.54617.542,330,069,549
Oct. 19, 2021600.21613.75595.65603.13603.132,278,935,409
Oct. 18, 2021582.74603.70579.55600.23600.232,474,348,759
Oct. 17, 2021575.99584.12563.43582.38582.382,037,398,904
Oct. 16, 2021586.22597.92573.25575.89575.892,354,898,399
Oct. 15, 2021584.86589.85560.39585.86585.863,468,541,441
Oct. 14, 2021585.30597.83574.22584.15584.153,077,535,924
Oct. 13, 2021554.51586.78540.95585.56585.566,404,972,341
Oct. 12, 2021516.13553.84489.44553.84553.843,920,844,562
Oct. 11, 2021505.05527.93500.69516.10516.101,838,823,774
Oct. 10, 2021526.09526.41502.95505.73505.731,794,184,406
Oct. 09, 2021522.30531.31519.89525.79525.791,752,249,296
Oct. 08, 2021550.23554.03519.82522.73522.733,340,249,388
Oct. 07, 2021547.45566.33533.80550.59550.592,463,298,855
Oct. 06, 2021556.70557.07525.31548.00548.002,525,213,366
Oct. 05, 2021536.62558.64533.86557.08557.081,921,274,582
Oct. 04, 2021543.80543.70520.42536.03536.032,073,847,143
Oct. 03, 2021540.45553.31533.61543.70543.701,857,639,845
Oct. 02, 2021533.02554.05519.82541.39541.392,201,676,508
Oct. 01, 2021491.70535.38485.55533.23533.232,734,797,250
Sep. 30, 2021469.09492.32467.40490.96490.962,278,431,513
Sep. 29, 2021422.66477.97420.08469.35469.353,042,813,605
Sep. 28, 2021424.01436.03419.20422.20422.201,640,872,492
Sep. 27, 2021435.99450.98423.99424.50424.501,902,912,536
Sep. 26, 2021442.67446.09405.33435.39435.392,477,550,037
Sep. 25, 2021449.68456.27435.47442.67442.671,756,685,373
Sep. 24, 2021486.01487.40426.05449.56449.562,633,186,902
Sep. 23, 2021484.82487.11468.14486.02486.021,996,138,610
Sep. 22, 2021440.47485.42439.36485.18485.182,146,785,017
Sep. 21, 2021466.11479.48434.57441.59441.592,621,269,445
Sep. 20, 2021521.52522.85459.60463.43463.433,001,200,777
Sep. 19, 2021523.94534.89515.15521.47521.471,587,259,336
Sep. 18, 2021518.65535.93512.68524.20524.201,672,032,782
Sep. 17, 2021538.23540.02512.76518.87518.871,935,266,263
Sep. 16, 2021544.23547.30527.85538.54538.542,182,571,403
Sep. 15, 2021526.05551.55521.16544.39544.392,320,336,667
Sep. 14, 2021504.97525.92501.42525.72525.722,028,676,194
Sep. 13, 2021528.63531.85487.78504.79504.792,776,248,867
Sep. 12, 2021514.56534.63505.21528.48528.482,120,500,868
Sep. 11, 2021509.31527.20508.09514.73514.731,989,278,456
Sep. 10, 2021533.57555.61500.19509.77509.772,927,882,005
Sep. 09, 2021514.86550.40513.36533.57533.573,029,807,876
Sep. 08, 2021528.53537.48488.04526.96526.963,733,330,011
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, 2021611.75638.93608.61623.93623.932,893,968,937
Sep. 03, 2021607.28618.54596.51612.00612.002,569,633,944
Sep. 02, 2021618.30637.22603.06607.49607.492,917,876,189
Sep. 01, 2021585.76618.57575.64618.57618.572,907,599,778
Aug. 31, 2021580.77602.29570.61585.95585.953,000,339,654
Aug. 30, 2021605.81607.20577.61579.34579.342,530,538,186
Aug. 29, 2021613.70625.65602.33605.80605.802,224,439,242
Aug. 28, 2021624.38627.17610.06613.68613.682,116,400,138
Aug. 27, 2021607.18624.81594.45624.16624.163,235,447,616
Aug. 26, 2021633.95653.45597.94607.66607.664,158,292,272
Aug. 25, 2021594.86638.60593.34632.98632.984,141,191,245
Aug. 24, 2021632.98637.87582.44594.10594.103,752,132,326
Aug. 23, 2021576.03643.94573.84632.56632.564,881,279,093
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...