Canada markets closed

Wrapped BNB USD (WBNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
593.91-12.29 (-2.03%)
As of 10:28AM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 2024599.00599.01589.43593.91593.91167,913,872
Apr 26, 2024614.08614.22599.02599.02599.02166,368,758
Apr 25, 2024607.22616.71604.38614.08614.08208,597,788
Apr 24, 2024607.35615.05597.54607.22607.22278,064,327
Apr 23, 2024604.34610.10601.30607.35607.35219,244,048
Apr 22, 2024579.50605.87579.50604.34604.34208,180,646
Apr 21, 2024570.92580.53569.14579.50579.50163,808,799
Apr 20, 2024556.50572.87553.47570.92570.92157,946,719
Apr 19, 2024551.31562.24529.70556.51556.51270,485,999
Apr 18, 2024535.83553.23531.64551.31551.31239,670,711
Apr 17, 2024538.71546.21518.36535.83535.83253,478,244
Apr 16, 2024553.66553.66526.43538.71538.71295,517,323
Apr 15, 2024567.53584.19552.02553.66553.66319,928,748
Apr 14, 2024557.18568.15543.16567.53567.53383,779,804
Apr 13, 2024595.42596.96517.76557.19557.19626,650,049
Apr 12, 2024604.95625.26583.57595.42595.42421,807,072
Apr 11, 2024608.73615.55594.88604.95604.95237,006,261
Apr 10, 2024580.73608.72577.07608.72608.72281,679,865
Apr 09, 2024588.35588.96576.08580.73580.73218,991,948
Apr 08, 2024583.13598.13579.72588.35588.35246,499,784
Apr 07, 2024586.25589.79580.23583.13583.13154,916,930
Apr 06, 2024580.29587.44577.32586.25586.25152,794,079
Apr 05, 2024584.94588.26570.47580.29580.29264,500,720
Apr 04, 2024563.01596.26562.65584.94584.94283,232,081
Apr 03, 2024553.72565.90547.55563.01563.01280,775,160
Apr 02, 2024578.32578.32550.60553.72553.72442,541,384
Apr 01, 2024606.53606.76571.46578.32578.32345,976,675
Mar 31, 2024602.71607.32602.39606.51606.51168,200,274
Mar 30, 2024614.56614.56600.00602.71602.71232,869,080
Mar 29, 2024583.51618.62583.23614.56614.56377,120,965
Mar 28, 2024574.06589.90574.00583.51583.51380,425,847
Mar 27, 2024580.06583.77567.91574.06574.06414,019,209
Mar 26, 2024587.64596.19574.82580.06580.06415,834,104
Mar 25, 2024568.89595.94566.60587.64587.64511,526,876
Mar 24, 2024556.27570.54551.64568.89568.89235,236,182
Mar 23, 2024548.04565.07548.04556.27556.27281,260,955
Mar 22, 2024553.40584.79540.27548.04548.04469,242,858
Mar 21, 2024556.67566.97546.45553.39553.39412,869,344
Mar 20, 2024507.61557.05506.27556.67556.67511,265,785
Mar 19, 2024554.28555.98505.11507.62507.62845,871,814
Mar 18, 2024571.49580.93544.73554.28554.28511,615,083
Mar 17, 2024578.13587.14556.62578.54578.54537,225,970
Mar 16, 2024618.56640.07577.74578.13578.13625,836,202
Mar 15, 2024603.81618.56560.26618.56618.56828,144,603
Mar 14, 2024626.80627.24580.25603.81603.81611,165,034
Mar 13, 2024537.89626.82533.88626.80626.80546,600,954
Mar 12, 2024522.32543.15522.29537.89537.89614,158,820
Mar 11, 2024527.74530.63512.90522.32522.32508,999,874
Mar 10, 2024489.48535.37487.99527.74527.74544,671,873
Mar 09, 2024485.22490.50483.75489.48489.48319,231,768
Mar 08, 2024473.73487.19466.05485.21485.21501,915,345
Mar 07, 2024428.27473.76426.03473.74473.74407,440,077
Mar 06, 2024395.20430.31388.53428.26428.26441,971,057
Mar 05, 2024418.79423.74369.83395.20395.20614,570,527
Mar 04, 2024414.38422.29413.49418.80418.80359,967,612
Mar 03, 2024410.19415.99407.49414.36414.36278,764,407
Mar 02, 2024407.67411.73407.47410.17410.17249,274,886
Mar 01, 2024400.02408.04399.77407.67407.67219,847,540
Feb 29, 2024414.14416.89397.81400.11400.11327,622,423
Feb 28, 2024395.42422.79395.22414.14414.14396,082,362
Feb 27, 2024401.49402.54392.86395.42395.42236,566,142
Feb 26, 2024388.62401.89383.96401.47401.47238,426,700
Feb 25, 2024382.01389.49379.06388.62388.62165,829,083
Feb 24, 2024375.19382.35373.82382.02382.02140,736,263
Feb 23, 2024382.02384.41371.46375.18375.18236,706,471
Feb 22, 2024376.57384.37374.75382.00382.00266,516,933
Feb 21, 2024355.07376.55352.74376.55376.55275,193,336
Feb 20, 2024352.55358.73348.28355.09355.09227,209,805
Feb 19, 2024350.96354.67350.75352.56352.56172,018,800
Feb 18, 2024352.84357.03350.42351.01351.01124,792,358
Feb 17, 2024359.90361.49350.30352.84352.84152,383,599
Feb 16, 2024353.94362.98353.36359.88359.88197,968,011
Feb 15, 2024333.91363.76333.91353.94353.94229,003,335
Feb 14, 2024324.64333.91324.28333.91333.91111,224,042
Feb 13, 2024328.02328.61321.42324.63324.63118,422,967
Feb 12, 2024320.77328.46316.67328.02328.02133,523,629
Feb 11, 2024323.04324.30320.73320.76320.7679,638,610
Feb 10, 2024323.61324.96320.57323.04323.0486,372,754
Feb 09, 2024319.13324.91318.60323.59323.59153,639,265
Feb 08, 2024307.82319.53307.75319.15319.15137,218,923
Feb 07, 2024303.03308.14301.44307.83307.83100,590,414
Feb 06, 2024300.66303.25300.65303.03303.0388,779,603
Feb 05, 2024305.11305.74300.31300.66300.66120,055,440
Feb 04, 2024299.90306.59299.00305.12305.12111,929,014
Feb 03, 2024301.09303.14299.90299.90299.9068,020,839
Feb 02, 2024299.97303.88299.91301.09301.09101,241,631
Feb 01, 2024300.37300.91297.74299.96299.96130,813,911
Jan 31, 2024308.47308.51300.07300.37300.37149,420,988
Jan 30, 2024310.34311.76308.46308.47308.47130,530,871
Jan 29, 2024304.69310.40304.69310.33310.33117,278,698
Jan 28, 2024305.78308.05304.28304.70304.70118,041,537
Jan 27, 2024302.06305.84302.05305.79305.7984,419,718
Jan 26, 2024291.78303.10291.35302.06302.06125,308,673
Jan 25, 2024292.90295.18288.73291.79291.79154,619,542
Jan 24, 2024297.33298.86291.79292.91292.91160,861,904
Jan 23, 2024305.87310.60292.91297.31297.31211,911,772
Jan 22, 2024319.17319.30305.85305.87305.87181,744,248
Jan 21, 2024316.49320.69316.38319.18319.1881,932,438
Jan 20, 2024313.53316.51312.85316.47316.4781,711,435
Jan 19, 2024312.70314.68308.42313.51313.51174,369,259
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...