Binance Coin (BNB) historical data and Live price

Binance Coin

BNB

$ 301.03 -0.424 %

0.00875015 BTC

MARKET CAP
50.614 B

24H VOLUME
1.517 B

CIRC.SUPPLY
168.137 M

MAX SUPPLY
168.137 M

BNB

USD

Rank4

1H 0.58 %

24H -0.42 %

7D -0.97 %

EXPLORER 1
2
3
4

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	299.048	307.841	296.111	302.072	1,644,709,273.38	50,789,466,926.55
7/23/21	293.601	300.994	281.696	299.283	1,849,700,306.98	50,320,554,475.35
7/22/21	293.143	298.404	287.733	293.641	1,495,118,543.69	49,371,952,333.58
7/21/21	264.495	298.792	261.226	292.531	1,957,623,339.41	49,185,357,931.43
7/20/21	280.565	283.206	255.851	264.782	1,819,454,491.39	44,519,723,680.15
7/19/21	302.268	303.829	279.709	280.019	1,514,754,520.88	47,081,500,515.74
7/18/21	300.596	309.114	299.972	302.48	1,254,819,647.13	51,250,407,821.83
7/17/21	302.935	306.531	295.387	300.498	1,298,507,379.36	46,106,267,206.1
7/16/21	315.691	322.998	301.933	302.986	1,688,212,207.5	46,487,957,302.36
7/15/21	309.501	323.886	301.657	315.244	2,242,114,046.07	48,368,804,767.43
7/14/21	308.953	313.216	290.662	309.406	1,646,743,037.8	47,473,117,237.03
7/13/21	316.269	318.295	305.489	308.811	1,231,759,805.26	47,381,788,202.82
7/12/21	322.035	334.282	309.142	316.328	1,614,469,809.84	48,535,151,627.45
7/11/21	316.056	326.752	312.639	322.032	1,189,805,384.47	49,410,249,319.01
7/10/21	316.996	320.939	310.887	316.14	1,179,686,219.35	48,506,295,821.07
7/9/21	310.01	319.444	301.828	316.485	1,358,583,890.67	48,559,137,599.7
7/8/21	327.958	327.958	305.075	310.427	1,883,785,089.88	47,629,732,460
7/7/21	320.192	339.168	318.53	327.522	2,067,233,169.12	50,252,717,804.6
7/6/21	302.196	321.521	302.196	320.935	2,203,265,497.94	49,241,956,385.46
7/5/21	307.685	307.685	293.523	302.378	1,504,869,976.7	46,394,729,480.24
7/4/21	298.114	314.713	292.787	307.732	1,387,395,766.17	47,216,226,923.61
7/3/21	287.216	302.606	283.434	298.237	1,113,777,296.93	45,759,384,867.05
7/2/21	287.754	290.622	277.35	287.423	1,133,632,645.26	44,100,157,948.02
7/1/21	303.527	303.527	281.579	288.218	1,357,794,785.51	44,222,184,819.39
6/30/21	300.959	304.801	281.778	303.296	1,903,538,447.87	46,535,565,043.08
6/29/21	289.919	315.439	289.221	300.212	1,946,428,384	46,062,327,531.97
6/28/21	290.819	298.721	283.952	289.534	1,722,578,690.64	44,424,058,538.21
6/27/21	279.865	291.149	270.29	290.567	1,521,388,055.74	44,582,539,627.57
6/26/21	281.134	289.95	264.601	279.438	1,921,847,993.91	42,874,988,513.92
6/25/21	308.582	313.977	275.838	281.621	2,317,971,592.53	43,209,910,987.54
6/24/21	296.264	316.191	281.985	308.397	2,323,626,592.65	47,318,252,297.41
6/23/21	262.058	309.126	252.203	296.067	2,944,648,991.93	45,426,491,732.33
6/22/21	270.793	291.023	226.298	261.818	4,089,344,405.16	40,171,507,064.94
6/21/21	339.327	341.799	269.434	270.984	2,911,962,314.14	41,577,927,584.85
6/20/21	334.651	340.79	310.776	340.067	1,756,674,565.4	52,177,493,482.1
6/19/21	337.552	345.46	332.097	335.713	1,140,833,815.8	51,509,394,171.26
6/18/21	353.013	357.074	328.047	336.81	1,613,940,591.18	51,677,686,348.8
6/17/21	347.212	362.259	346.038	352.739	1,379,161,855.13	54,121,692,902.13
6/16/21	366.817	366.817	343.649	347.033	1,626,149,383.51	53,246,345,448.94
6/15/21	370.162	379.66	363.935	366.743	1,759,694,053.98	56,270,413,676.56
6/14/21	365.755	377.019	238.746	370.25	2,237,962,320.17	56,808,555,950.07
6/13/21	344.043	369.058	331.112	366.649	2,171,880,358.78	56,256,011,121.22
6/12/21	345.902	348.879	325.818	343.741	2,146,761,410.99	52,741,180,523.38
6/11/21	352.085	365.304	341.477	345.934	2,269,923,677.62	53,077,605,761.42
6/10/21	375.669	376.95	345.518	352.183	2,505,012,942.16	54,036,486,742.83
6/9/21	352.766	378.741	334.419	375.735	3,543,408,535.66	57,650,059,188.42
6/7/21	393.655	407.376	355.975	357.31	2,927,240,961.7	54,823,141,744.19
6/6/21	390.237	400.041	382.345	393.82	2,101,917,654.52	60,424,976,235.95
6/5/21	390.959	425.903	375.067	390.432	3,956,143,113.4	59,905,089,190.28
6/4/21	428.187	428.443	366.275	391.395	4,951,450,794.8	60,052,916,383.55
6/3/21	401.761	432.308	392.033	427.808	4,370,188,399.09	65,639,810,000.17
6/2/21	362.361	418.665	350.957	401.262	4,486,850,584.48	61,566,839,406.01
6/1/21	353.783	364.32	340.474	362.795	3,425,775,257.07	55,664,633,493.59
5/31/21	325.808	355.977	307.944	354.329	3,865,691,845.31	54,365,777,869.47
5/30/21	305.043	337.742	292.852	325.784	3,246,314,972.74	49,985,988,837.23
5/29/21	328.987	346.924	296.571	305.052	3,070,017,878.49	46,805,037,635.62
5/28/21	369.836	373.313	313.723	329.88	4,482,824,807.47	50,614,430,477.82
5/27/21	379.693	387.49	340.891	367.656	3,965,850,349.82	56,410,493,527.09
5/26/21	343.532	387.765	337.057	379.854	4,502,557,689.44	58,282,146,665.28
5/25/21	345.49	374.597	307.729	344.114	5,656,677,341.13	52,798,403,677.4
5/24/21	261.12	350.273	258.623	345.31	6,066,277,282.49	52,981,857,815.21
5/23/21	300.035	313.525	213.516	262.946	5,336,233,745.55	40,344,516,407.1
5/22/21	326.798	335.735	285.353	299.504	3,871,242,831.9	45,953,780,781.93
5/21/21	391.542	415.707	275.393	326.296	6,291,181,865.08	50,064,589,684.89
5/19/21	508.863	515.717	283.454	339.025	8,779,943,654.3	52,017,662,499
5/19/21	508.863	515.717	283.454	339.025	8,779,943,654.3	52,017,662,499
5/19/21	508.863	515.717	283.454	339.025	8,779,943,654.3	52,017,662,499
5/19/21	508.863	515.717	283.454	339.025	8,779,943,654.3	52,017,662,499
5/18/21	511.392	534.178	496.979	508.022	3,548,216,901.88	77,947,333,994.64
5/18/21	511.392	534.178	496.979	508.022	3,548,216,901.88	77,947,333,994.64
5/18/21	511.392	534.178	496.979	508.022	3,548,216,901.88	77,947,333,994.64
5/18/21	511.392	534.178	496.979	508.022	3,548,216,901.88	77,947,333,994.64
5/17/21	564.446	564.446	485.997	511.964	5,123,430,658.74	78,552,180,732.26
5/17/21	564.446	564.446	485.997	511.964	5,123,430,658.74	78,552,180,732.26
5/17/21	564.446	564.446	485.997	511.964	5,123,430,658.74	78,552,180,732.26
5/17/21	564.446	564.446	485.997	511.964	5,123,430,658.74	78,552,180,732.26
5/16/21	562.649	606.003	535.057	562.83	4,047,395,255.16	86,356,615,319.47
5/16/21	562.649	606.003	535.057	562.83	4,047,395,255.16	86,356,615,319.47
5/16/21	562.649	606.003	535.057	562.83	4,047,395,255.16	86,356,615,319.47
5/16/21	562.649	606.003	535.057	562.83	4,047,395,255.16	86,356,615,319.47
5/15/21	602.554	610.514	561.168	563.042	3,480,395,174.25	86,389,113,996.68
5/15/21	602.554	610.514	561.168	563.042	3,480,395,174.25	86,389,113,996.68
5/15/21	602.554	610.514	561.168	563.042	3,480,395,174.25	86,389,113,996.68
5/15/21	602.554	610.514	561.168	563.042	3,480,395,174.25	86,389,113,996.68
5/14/21	570.961	614.485	567.035	603.128	3,735,474,447.7	92,539,717,935.55
5/14/21	570.961	614.485	567.035	603.128	3,735,474,447.7	92,539,717,935.55
5/14/21	570.961	614.485	567.035	603.128	3,735,474,447.7	92,539,717,935.55
5/14/21	570.961	614.485	567.035	603.128	3,735,474,447.7	92,539,717,935.55
5/13/21	592.955	632.971	530.238	571.435	7,417,114,170.45	87,676,856,076.86
5/13/21	592.955	632.971	530.238	571.435	7,417,114,170.45	87,676,856,076.86

Similar Coins