Binance Coin (BNB) historical data and Live price

Binance Coin

BNB

$ 579.18 + 22.868 %

0.0095781 BTC

MARKET CAP
89.503 B

24H VOLUME
12.975 B

CIRC.SUPPLY
154.533 M

MAX SUPPLY
170.533 M

BNB

USD

Rank3

1H 2.29 %

24H 22.87 %

7D 58.70 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	471.646	529.645	459.59	525.386	5,697,422,904.17	81,189,295,175.02
4/10/21	454.343	487.275	451.355	472.56	6,160,670,396.68	73,026,065,780.07
4/9/21	418.055	453.698	405.444	453.178	4,701,175,012.77	70,030,932,980.39
4/8/21	376.269	422.467	372.515	418.038	4,550,316,562.26	64,600,635,460.49
4/7/21	403.699	414.358	358.744	374.659	5,976,362,848.55	57,897,068,142.66
4/6/21	368.099	412.257	364.13	403.591	5,277,448,222.28	62,368,004,529.21
4/5/21	351.241	381.029	339.462	367.772	4,073,047,973.02	56,832,907,205.38
4/4/21	323.355	353.434	319.849	351.624	3,200,674,445.52	54,337,497,318.26
4/3/21	338.909	349.63	319.194	323.134	2,953,164,849.36	49,934,722,802.14
4/2/21	335.086	356.783	329.751	339.008	3,950,524,038.93	52,387,808,183.56
4/1/21	302.245	339.209	301.589	335.213	3,718,677,616.2	51,801,379,680.4
3/31/21	311.551	316.487	289.009	302.063	3,545,493,415.76	46,678,707,631.3
3/30/21	275.239	311.426	271.579	311.426	4,039,620,710.26	48,125,603,373.34
3/29/21	268.969	277.479	265.368	275.215	2,067,448,660.73	42,529,681,606.5
3/28/21	269.311	280.992	262.289	269.191	2,527,142,068.75	41,598,879,255.91
3/27/21	255.116	275.593	250.495	269.102	2,457,659,539.9	41,585,130,056.69
3/26/21	234.791	255.105	234.791	255.105	2,099,285,452.1	39,422,018,823.48
3/25/21	249.466	250.139	227.294	234.885	2,314,734,091.38	36,297,499,650.18
3/24/21	255.894	268.621	243.228	249.851	2,385,752,951.12	38,610,229,806.9
3/23/21	255.945	263.149	253.012	255.69	2,010,488,139.25	39,512,436,988.25
3/22/21	265.07	276.969	255.211	255.9	2,323,911,465.97	39,544,969,150.46
3/21/21	264.957	268.878	257.518	264.886	1,718,563,710.98	40,933,596,276.01
3/20/21	264.092	274.873	262.973	264.742	2,004,752,538.5	40,911,268,600.67
3/19/21	261.63	269.235	256.273	264.057	1,873,443,829.87	40,805,530,274.22
3/18/21	269.638	277.772	258.726	261.705	2,445,995,133.59	40,441,972,615.11
3/17/21	258.386	270.963	249.929	269.855	2,271,426,252.06	41,701,420,903.84
3/16/21	254.45	258.876	242.182	258.101	2,425,543,829.73	39,885,015,333.25
3/15/21	264.063	267.234	250.613	254.661	2,488,528,409.59	39,353,447,070.91
3/14/21	276.186	276.371	264.637	264.637	2,044,273,969.56	40,895,052,331.8
3/13/21	263.592	283.014	256.189	276.105	2,903,774,859.28	42,667,226,946.07
3/12/21	289.999	290.035	253.947	263.686	3,960,814,748.6	40,748,105,861.56
3/11/21	278.509	313.11	273.378	289.791	4,676,132,221.54	44,782,177,640.77
3/10/21	293.424	295.071	268.578	279.358	4,544,623,649.72	43,169,973,367.2
3/9/21	240.395	296.659	236.05	293.463	8,676,266,998.18	45,349,688,817.8
3/8/21	240.18	242.688	229.441	240.319	5,016,770,824.12	37,137,112,621.85
3/7/21	226.673	243.343	225.546	240.179	5,081,569,246.63	37,115,563,234.61
3/6/21	226.198	232.099	220.075	226.667	4,489,684,331.03	35,027,459,802.16
3/5/21	229.835	230.367	216.273	226.373	4,969,642,573	34,981,982,953.99
3/4/21	241.045	249.466	226.085	229.945	5,580,339,594.61	35,534,051,133.02
3/3/21	239.689	254.254	236.909	241.091	5,827,707,430.59	37,256,520,784.14
3/2/21	254.953	264.169	228.642	239.523	5,882,262,804.22	37,014,085,020.96
3/1/21	209.951	259.491	209.951	254.63	5,008,256,560.58	39,348,672,760.5
2/28/21	225.446	228.173	195.853	209.574	3,129,699,002.57	32,386,116,331.48
2/27/21	221.981	237.179	220.099	225.249	2,755,271,254.14	34,808,423,808.26
2/26/21	235.27	238.755	210.311	221.68	4,167,145,957.64	34,256,894,118.13
2/25/21	254.468	264.705	233.886	233.886	4,059,853,073.09	36,143,048,172.2
2/24/21	231.122	280.088	214.525	254.359	7,154,121,651.12	39,306,825,005.83
2/23/21	267.364	268.537	190.412	230.994	8,280,752,930.04	35,696,185,048.45
2/22/21	294.612	295.479	223.019	267.51	7,885,768,925.16	41,339,035,406.18
2/21/21	254.539	307.588	250.541	293.924	8,505,963,718.53	45,420,831,168.45
2/20/21	332.918	334.455	227.914	255.954	9,680,520,705.92	39,553,242,902.32
2/19/21	195.988	342.88	195.386	332.616	17,982,945,189.09	51,400,081,847.51
2/18/21	165.019	199.456	163.275	195.933	6,110,987,388.82	30,278,016,488.67
2/17/21	130.08	175.116	127.092	164.67	5,236,224,271.1	25,446,929,134.14
2/16/21	129.74	133.281	126.797	130.057	1,925,775,293.73	20,098,017,961.73
2/15/21	136.277	139.22	119.735	129.568	2,414,986,848.42	20,022,485,367.87
2/14/21	133.474	138.757	128.732	136.427	2,312,597,445.34	21,082,369,583.07
2/13/21	136.928	138.471	125.729	133.453	2,116,751,635.41	20,622,814,702.87
2/12/21	124.159	140.243	121.727	136.948	2,981,627,649.86	21,163,016,403.59
2/11/21	129.305	131.536	119.096	124.434	2,809,765,027.34	19,229,172,294.5
2/10/21	107.709	148.075	107.709	129.737	7,000,323,240.28	20,048,643,233.31
2/9/21	79.807	115.132	78.446	107.899	4,425,849,540.38	16,673,976,091.88
2/8/21	68.526	79.832	67.859	79.832	2,133,574,290.95	12,336,590,446.72
2/7/21	72.868	74.613	64.498	68.591	1,493,688,264.6	10,599,484,196.39
2/6/21	67.855	75.402	62.208	72.734	2,114,553,791.92	11,239,725,837.63
2/5/21	56.011	68.464	56.011	67.846	1,431,595,318.77	10,484,364,379.67
2/4/21	52.242	57.071	51.603	55.925	940,905,213.97	8,642,265,397.38
2/3/21	51.05	52.677	49.956	52.243	714,000,887.59	8,073,200,034.66
2/2/21	51.552	52.912	49.387	51.056	1,006,694,242.38	7,889,888,369.65
2/1/21	44.309	52.139	43.524	51.608	1,256,933,735.33	7,975,081,034.01
1/31/21	44.799	45.708	43.429	44.276	512,545,443.39	6,842,092,372.87
1/30/21	42.854	44.988	42.68	44.772	533,768,579.48	6,918,784,866.52
1/29/21	42.386	44.009	41.907	42.852	651,771,602.85	6,622,092,912.22
1/28/21	40.986	42.706	40.508	42.553	525,149,091.888	6,575,844,606.37
1/27/21	41.756	42.048	39.731	40.995	519,618,043.147	6,335,052,741.108
1/26/21	41.655	42.477	40.008	41.695	546,536,514.31	6,443,203,628.685
1/25/21	41.876	43.354	40.634	41.624	507,172,505.423	6,432,226,784.109
1/24/21	40.862	42.192	40.504	41.882	450,486,065.74	6,472,081,159.875
1/23/21	40.865	41.85	39.587	40.815	468,609,052.512	6,307,329,734.309
1/22/21	38.635	41.41	36.953	40.858	561,072,899.072	6,313,834,019.153
1/21/21	42.606	42.635	38.449	38.646	621,983,627.442	5,972,049,399.753
1/20/21	42.663	42.755	40.306	42.607	684,094,132.536	6,584,162,603.966
1/19/21	45.336	47.098	41.944	42.786	750,638,729.059	6,622,630,370.167
1/18/21	45.768	46.804	44.156	45.353	586,905,636.03	6,458,589,310.488
1/17/21	43.156	46.655	41.091	45.685	664,875,512.992	6,505,788,374.761
1/16/21	40.919	43.918	40.734	43.172	604,218,251.939	6,147,951,451.758
1/15/21	41.795	42.411	39.095	40.919	562,019,412.558	5,827,131,331.063
1/14/21	40.119	41.873	39.656	41.794	534,108,764.264	5,951,694,799.001
1/13/21	38.109	40.402	37.144	40.136	542,384,725.143	5,715,620,008.983
1/12/21	38.28	39.931	37.186	38.112	567,249,584.487	5,427,343,147.834

Similar Coins