Canada markets open in 7 hours 9 minutes

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
547.15-21.87 (-3.84%)
As of 06:19AM UTC. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024552.77553.93536.92547.15547.151,519,132,672
Apr 15, 2024------
Apr 14, 2024554.30570.26537.18567.22567.221,724,305,772
Apr 13, 2024596.37599.89517.27554.30554.302,660,310,655
Apr 12, 2024604.89626.98575.58596.38596.382,619,549,858
Apr 11, 2024610.08617.47592.60604.89604.891,299,527,568
Apr 10, 2024580.83610.48574.46610.08610.081,654,268,255
Apr 09, 2024586.90589.67574.14580.83580.831,988,165,022
Apr 08, 2024584.10600.89577.98586.90586.901,739,232,272
Apr 07, 2024585.97590.89578.72584.10584.101,374,676,397
Apr 06, 2024578.97590.60575.92585.97585.971,328,988,130
Apr 05, 2024585.48591.33565.75578.97578.971,983,792,648
Apr 04, 2024562.02597.84561.35585.44585.442,340,488,273
Apr 03, 2024550.68568.00540.25562.02562.022,096,610,785
Apr 02, 2024576.38578.13546.87550.68550.682,480,273,065
Apr 01, 2024606.91607.65570.05576.40576.402,020,241,864
Mar 31, 2024601.01608.66600.88606.91606.911,456,592,924
Mar 30, 2024612.66612.99597.63601.02601.021,750,650,703
Mar 29, 2024583.29619.97582.47612.66612.662,788,931,743
Mar 28, 2024574.51591.31574.20583.27583.271,986,567,688
Mar 27, 2024580.16584.99565.51574.51574.511,983,797,879
Mar 26, 2024587.43597.01572.81580.15580.152,086,911,757
Mar 25, 2024567.99597.66565.14587.43587.432,490,221,265
Mar 24, 2024551.88572.49549.53567.99567.991,745,465,728
Mar 23, 2024551.78567.54544.92551.88551.881,962,524,597
Mar 22, 2024553.25587.73535.97551.78551.782,949,959,002
Mar 21, 2024556.70570.05541.66553.25553.252,595,135,487
Mar 20, 2024507.09558.95501.12556.70556.703,177,352,364
Mar 19, 2024554.56559.86498.56507.08507.084,346,763,421
Mar 18, 2024571.09586.51540.85554.56554.563,982,384,372
Mar 17, 2024576.78589.64550.14571.09571.093,512,190,982
Mar 16, 2024632.80641.48571.29576.78576.783,952,760,767
Mar 15, 2024602.97634.20547.70632.80632.805,849,156,503
Mar 14, 2024630.56630.96569.21602.99602.994,918,366,892
Mar 13, 2024537.87631.17532.05630.56630.565,717,769,152
Mar 12, 2024522.72547.02521.91537.87537.874,381,078,189
Mar 11, 2024529.45532.79509.98522.72522.723,950,105,375
Mar 10, 2024489.54537.42486.84529.37529.374,507,153,439
Mar 09, 2024488.09494.08482.64489.56489.562,314,944,823
Mar 08, 2024475.28489.58464.83488.09488.093,644,157,779
Mar 07, 2024429.01477.21423.79475.29475.293,328,990,543
Mar 06, 2024394.66433.43386.23429.01429.013,281,109,608
Mar 05, 2024419.02427.08363.22394.66394.663,319,029,162
Mar 04, 2024414.41423.80411.48419.04419.042,111,212,949
Mar 03, 2024410.98416.63405.09414.38414.381,810,575,392
Mar 02, 2024407.80414.85406.54410.99410.991,520,439,801
Mar 01, 2024399.67408.55399.48407.81407.811,527,194,519
Feb 29, 2024415.58419.78392.38399.78399.782,058,367,303
Feb 28, 2024394.95427.05394.66415.77415.772,323,818,531
Feb 27, 2024401.64403.74390.92395.00395.001,750,697,179
Feb 26, 2024388.54404.44382.26401.64401.642,011,146,388
Feb 25, 2024381.74390.45378.13388.55388.551,324,081,579
Feb 24, 2024375.32383.07372.00381.74381.741,088,410,661
Feb 23, 2024381.98385.46369.40375.32375.321,755,398,357
Feb 22, 2024378.71386.59374.30382.01382.012,002,118,598
Feb 21, 2024354.86379.07351.40378.54378.542,264,483,250
Feb 20, 2024351.81360.37346.07354.86354.861,489,888,631
Feb 19, 2024349.68355.70349.62351.81351.811,290,009,052
Feb 18, 2024352.91358.01349.68349.68349.68959,954,204
Feb 17, 2024360.87363.28349.04352.91352.911,101,515,839
Feb 16, 2024354.69365.56351.70360.89360.891,461,675,119
Feb 15, 2024334.21365.13333.85354.71354.711,744,161,787
Feb 14, 2024324.87334.37323.88334.25334.25887,463,520
Feb 13, 2024327.93329.21319.48324.87324.87886,487,720
Feb 12, 2024320.80331.44315.93327.94327.94982,444,950
Feb 11, 2024323.10324.77320.31320.79320.79706,320,478
Feb 10, 2024323.87325.43319.58323.13323.13737,748,174
Feb 09, 2024318.92325.64318.20323.84323.841,094,700,959
Feb 08, 2024307.57320.41307.51318.87318.871,206,142,745
Feb 07, 2024302.71308.48300.85307.63307.63776,516,914
Feb 06, 2024300.86303.57300.64302.71302.71680,038,428
Feb 05, 2024304.72306.52299.55300.85300.85826,414,727
Feb 04, 2024299.72307.41298.21304.73304.73818,836,774
Feb 03, 2024301.18303.51299.63299.74299.74606,345,017
Feb 02, 2024300.16304.29299.94301.15301.15699,579,739
Feb 01, 2024300.35301.88296.56300.18300.18754,502,530
Jan 31, 2024307.47307.86298.96300.35300.35814,318,731
Jan 30, 2024310.71312.96306.92307.46307.46777,667,889
Jan 29, 2024305.02310.71304.60310.71310.71824,640,185
Jan 28, 2024305.77308.77303.29304.98304.98782,354,766
Jan 27, 2024302.32307.41302.06305.82305.82691,653,061
Jan 26, 2024291.94303.79290.88302.32302.32964,268,733
Jan 25, 2024293.09296.05287.73291.92291.921,086,918,042
Jan 24, 2024298.41300.34290.85293.09293.09960,725,208
Jan 23, 2024305.44311.17291.06298.40298.401,065,495,592
Jan 22, 2024318.38319.74304.58305.44305.44948,987,847
Jan 21, 2024316.96321.28316.22318.32318.32723,174,009
Jan 20, 2024314.30316.96312.30316.96316.96694,855,739
Jan 19, 2024313.29315.64306.38314.30314.301,036,123,822
Jan 18, 2024309.09315.14305.72313.29313.291,105,813,150
Jan 17, 2024315.16315.93307.36309.09309.091,206,464,161
Jan 16, 2024317.55318.75313.54315.23315.231,143,877,764
Jan 15, 2024299.03319.59299.03317.57317.571,667,214,322
Jan 14, 2024302.23306.50299.01299.05299.05787,643,004
Jan 13, 2024296.63302.92291.52302.23302.23816,347,256
Jan 12, 2024308.63312.69290.74296.63296.631,198,386,629
Jan 11, 2024305.22316.72302.65308.70308.701,326,827,289
Jan 10, 2024300.98309.60290.12305.10305.101,199,728,038
Jan 09, 2024304.48306.67296.52300.98300.981,374,376,391
Jan 08, 2024302.90308.28290.88304.50304.501,141,697,708
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...