Canada Markets closed

BNB CAD (BNB-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
442.91-2.71 (-0.61%)
As of 03:05AM UTC. Market open.
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 05, 2023443.06447.85441.79442.91442.91605,299,264
Feb 04, 2023445.60447.77439.55443.41443.41591,361,267
Feb 03, 2023430.55446.73425.08445.62445.621,155,532,897
Feb 02, 2023421.26443.07420.49430.63430.631,210,690,605
Feb 01, 2023415.59424.18406.96421.43421.43818,560,382
Jan 31, 2023411.03417.59409.23415.71415.71648,752,356
Jan 30, 2023422.29426.02406.17411.00411.00844,482,915
Jan 29, 2023408.50426.65407.12422.23422.23884,348,978
Jan 28, 2023411.00417.63405.65408.51408.51579,889,171
Jan 27, 2023406.02412.20400.08410.96410.96646,732,623
Jan 26, 2023410.93414.37404.01406.01406.01720,424,120
Jan 25, 2023402.02419.33393.96411.22411.22893,475,125
Jan 24, 2023408.35431.23400.98401.99401.991,186,834,496
Jan 23, 2023405.16411.26404.74408.50408.50696,212,423
Jan 22, 2023400.79416.28400.60405.20405.20764,504,507
Jan 21, 2023408.53414.68400.55400.82400.821,011,248,042
Jan 20, 2023396.99408.53387.08408.47408.47897,144,865
Jan 19, 2023387.19397.01387.17397.00397.00580,828,862
Jan 18, 2023401.52408.08379.89387.34387.341,139,462,251
Jan 17, 2023400.73408.13398.16401.51401.51709,412,502
Jan 16, 2023404.75410.87393.93400.65400.65806,827,585
Jan 15, 2023409.22409.80392.59404.74404.74754,202,081
Jan 14, 2023393.66420.84393.50409.10409.101,457,332,753
Jan 13, 2023385.05395.74383.14393.68393.68753,024,589
Jan 12, 2023385.32384.75375.15385.05385.05877,500,170
Jan 11, 2023372.54382.64368.73382.83382.83626,469,243
Jan 10, 2023365.20373.60363.45372.53372.53631,780,784
Jan 09, 2023368.75378.81363.95365.27365.271,049,676,439
Jan 08, 2023351.37368.68350.38368.68368.68660,718,921
Jan 07, 2023349.49353.67349.14351.41351.41440,756,945
Jan 06, 2023347.83349.67348.23349.51349.51562,045,545
Jan 05, 2023349.39349.39346.25347.79347.79465,126,584
Jan 04, 2023336.55351.13335.61349.45349.45853,562,603
Jan 03, 2023333.06334.71334.47336.54336.54516,092,946
Jan 02, 2023330.43335.73326.91333.04333.04485,220,453
Jan 01, 2023334.26334.47330.52330.41330.41377,124,474
Dec 31, 2022333.52335.96332.60334.28334.28417,332,487
Dec 30, 2022334.06334.15329.43333.51333.51464,483,029
Dec 29, 2022332.10334.05331.07334.09334.09468,045,578
Dec 28, 2022333.54333.72327.69332.06332.06564,030,836
Dec 27, 2022331.13334.16328.41333.52333.52529,294,343
Dec 26, 2022330.93332.37329.17331.12331.12374,398,514
Dec 25, 2022333.79335.29328.67330.92330.92405,666,713
Dec 24, 2022335.86335.90332.86333.79333.79382,902,023
Dec 23, 2022335.31338.37333.45335.86335.86530,675,228
Dec 22, 2022335.06337.01328.32335.31335.31740,962,661
Dec 21, 2022342.33342.33334.53335.03335.03652,637,981
Dec 20, 2022328.35343.63327.37342.40342.40908,372,406
Dec 19, 2022343.92345.92325.86328.34328.341,024,879,628
Dec 18, 2022333.13346.63329.73343.81343.811,266,893,751
Dec 17, 2022317.62334.60303.58333.15333.151,644,195,210
Dec 16, 2022352.71360.44312.29317.63317.631,736,366,784
Dec 15, 2022363.37363.37351.20352.72352.72968,748,945
Dec 14, 2022368.67376.98360.33363.48363.481,391,178,580
Dec 13, 2022376.62380.24350.47368.66368.662,610,254,028
Dec 12, 2022388.45390.44373.14376.61376.611,328,752,303
Dec 11, 2022395.55396.58388.14388.39388.39678,522,015
Dec 10, 2022392.72397.40392.72395.52395.52603,646,496
Dec 09, 2022395.09397.55389.69392.70392.70884,315,693
Dec 08, 2022388.16395.69386.89395.11395.11879,397,328
Dec 07, 2022396.38396.50385.24388.14388.141,036,730,643
Dec 06, 2022391.97396.70392.37396.34396.34833,042,056
Dec 05, 2022392.93398.72389.36391.99391.99958,820,422
Dec 04, 2022392.03393.23389.35393.04393.04851,790,659
Dec 03, 2022395.31396.04390.89392.04392.04856,246,809
Dec 02, 2022392.33395.35384.64395.35395.351,150,587,633
Dec 01, 2022403.47404.86390.33392.31392.311,925,279,843
Nov 30, 2022401.50413.74399.01403.52403.521,354,421,834
Nov 29, 2022395.93409.39390.66401.43401.431,340,079,757
Nov 28, 2022412.23414.41389.88395.98395.981,557,916,386
Nov 27, 2022417.14423.63411.86412.27412.271,064,483,873
Nov 26, 2022402.67424.63402.42417.16417.161,636,486,509
Nov 25, 2022400.59406.02393.07402.68402.681,271,412,550
Nov 24, 2022397.45404.39393.38400.72400.721,626,169,828
Nov 23, 2022356.02402.56354.49397.32397.322,561,548,056
Nov 22, 2022341.58356.83338.70355.89355.891,069,625,357
Nov 21, 2022353.51354.54336.92341.78341.781,472,262,106
Nov 20, 2022365.48367.12351.11353.51353.51963,732,573
Nov 19, 2022367.43367.94361.75365.44365.44739,799,395
Nov 18, 2022356.98368.26356.98367.48367.48919,374,421
Nov 17, 2022362.86364.31353.08356.98356.981,138,949,663
Nov 16, 2022367.52372.28358.67362.85362.851,212,016,226
Nov 15, 2022371.26375.07364.76367.54367.541,481,831,730
Nov 14, 2022366.96386.17356.00371.19371.192,053,741,094
Nov 13, 2022374.71379.65363.67366.90366.901,268,337,822
Nov 12, 2022384.68385.36361.02374.68374.681,578,395,117
Nov 11, 2022405.29406.63373.15384.63384.632,156,833,988
Nov 10, 2022361.03416.05357.76405.41405.413,281,468,736
Nov 09, 2022439.84446.27354.19360.99360.994,317,252,723
Nov 08, 2022454.70520.62407.72439.66439.667,232,599,702
Nov 07, 2022457.95464.08441.91454.73454.732,444,279,795
Nov 06, 2022470.93477.80458.35458.62458.621,545,218,149
Nov 05, 2022477.81485.79467.87470.88470.881,660,497,210
Nov 04, 2022453.07483.03451.39477.79477.792,613,901,007
Nov 03, 2022439.16465.58436.95453.13453.132,081,841,239
Nov 02, 2022441.91446.53429.96439.13439.131,935,403,681
Nov 01, 2022444.14453.99433.49442.06442.061,810,187,295
Oct 31, 2022426.87460.23419.05444.25444.252,951,677,288
Oct 30, 2022413.91434.13411.60426.98426.981,975,394,099
Oct 29, 2022405.44418.92402.64413.89413.891,901,143,835
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...