- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Binance Coin (BNB) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 219.529 | 226.38 | 213.666 | 216.015 | 1,234,215,933.52 | 35,270,351,269.03 |
| 6/30/22 | 219.388 | 219.887 | 205.927 | 219.3 | 1,088,852,064.79 | 35,806,656,571.72 |
| 6/29/22 | 226.905 | 229.435 | 215.948 | 219.284 | 1,062,609,997.23 | 35,804,105,858.09 |
| 6/28/22 | 233.573 | 241.423 | 226.15 | 226.927 | 1,082,126,614.93 | 37,052,010,145.28 |
| 6/27/22 | 233.834 | 240.618 | 230.507 | 233.654 | 841,135,241.66 | 38,150,322,787.5 |
| 6/26/22 | 239.613 | 244.665 | 233.632 | 233.859 | 823,875,889.86 | 38,183,748,927.98 |
| 6/25/22 | 240.262 | 241.498 | 230.446 | 239.691 | 915,553,553.8 | 39,135,965,106.44 |
| 6/24/22 | 228.923 | 242.816 | 228.63 | 240.238 | 1,127,877,900.64 | 39,225,384,796.77 |
| 6/23/22 | 214.231 | 229.771 | 214.231 | 228.954 | 1,148,541,185.49 | 37,382,875,642.25 |
| 6/22/22 | 219.673 | 220.527 | 211.592 | 214.262 | 1,050,984,086.2 | 34,984,037,889.49 |
| 6/21/22 | 216.901 | 227.642 | 213.551 | 219.499 | 1,165,714,518.04 | 35,839,071,092.05 |
| 6/20/22 | 214.88 | 218.08 | 205.167 | 216.934 | 1,235,838,900.1 | 35,420,370,612.84 |
| 6/19/22 | 196.956 | 216.082 | 190.121 | 214.921 | 1,333,254,615.27 | 35,091,574,388.42 |
| 6/18/22 | 215.816 | 218.55 | 184.54 | 197.043 | 1,579,731,402.2 | 32,172,584,769.48 |
| 6/17/22 | 209.709 | 221.641 | 208.103 | 215.892 | 1,108,538,873.58 | 35,250,160,629.64 |
| 6/16/22 | 233.468 | 236.329 | 208.066 | 209.539 | 1,483,212,956.79 | 34,212,852,053.16 |
| 6/15/22 | 223.189 | 234.017 | 199.292 | 233.397 | 2,244,407,305.43 | 38,108,309,619.39 |
| 6/14/22 | 222.552 | 230.366 | 205.393 | 223.221 | 2,027,226,914.19 | 36,446,891,127.3 |
| 6/13/22 | 255.668 | 256.854 | 214.605 | 222.506 | 2,471,570,710.47 | 36,330,072,070.84 |
| 6/12/22 | 269.663 | 271.38 | 251.991 | 255.951 | 1,380,200,464.64 | 41,790,885,362.78 |
| 6/11/22 | 286.105 | 290.372 | 265.63 | 269.487 | 1,220,361,307.15 | 44,001,019,654.37 |
| 6/10/22 | 289.889 | 297.231 | 283.479 | 286.047 | 1,362,797,648.1 | 46,704,839,625.51 |
| 6/9/22 | 288.618 | 292.981 | 286.479 | 289.92 | 800,984,463.66 | 47,337,201,876.87 |
| 6/8/22 | 290.299 | 294.04 | 284.373 | 288.616 | 1,136,631,691.61 | 47,124,362,846.3 |
| 6/7/22 | 295.373 | 295.373 | 274.428 | 290.341 | 1,752,763,456.31 | 47,406,019,787.29 |
| 6/6/22 | 298.985 | 311.7 | 289.428 | 295.396 | 1,470,941,103.3 | 48,231,368,639.04 |
| 6/5/22 | 301.598 | 301.941 | 295.425 | 298.935 | 779,603,320.74 | 48,809,157,475.71 |
| 6/4/22 | 298.503 | 302.638 | 295.284 | 301.631 | 805,954,970.38 | 49,249,419,808.26 |
| 6/3/22 | 308.194 | 309.857 | 293.863 | 298.398 | 1,115,211,126.99 | 48,721,504,698.89 |
| 6/2/22 | 300.466 | 309.041 | 298.671 | 308.102 | 1,228,180,850.44 | 50,305,926,892.06 |
| 6/1/22 | 320.472 | 323.885 | 297.969 | 300.504 | 1,763,624,947.42 | 49,065,391,380.88 |
| 5/31/22 | 321.72 | 323.701 | 314.276 | 320.485 | 1,711,532,960.09 | 52,327,838,987.6 |
| 5/30/22 | 305.944 | 323.258 | 304.337 | 321.753 | 2,064,357,374.57 | 52,534,837,419.32 |
| 5/29/22 | 307.753 | 307.944 | 299.306 | 305.975 | 1,208,835,000.31 | 49,958,681,901.87 |
| 5/28/22 | 300.923 | 304.709 | 297.717 | 300.891 | 2,445,188,550.88 | 49,128,542,019.05 |
| 5/27/22 | 304.791 | 308.865 | 292.142 | 300.972 | 2,593,113,823.89 | 49,141,803,579.94 |
| 5/26/22 | 325.755 | 330.892 | 298.787 | 304.964 | 2,686,414,042.89 | 49,793,586,181.54 |
| 5/25/22 | 328.196 | 336.666 | 324.549 | 325.735 | 2,008,481,371.74 | 53,184,993,616.09 |
| 5/24/22 | 316.851 | 329.819 | 313.551 | 328.189 | 2,002,782,969.1 | 53,585,763,496.1 |
| 5/23/22 | 319.517 | 336.308 | 316.35 | 316.761 | 2,228,144,099.35 | 51,719,705,364.07 |
| 5/22/22 | 312.488 | 322.857 | 311.827 | 319.609 | 1,604,297,405.63 | 52,184,792,531.31 |
| 5/21/22 | 302.366 | 313.66 | 300.13 | 312.466 | 1,318,736,979.28 | 51,018,508,604.91 |
| 5/20/22 | 306.781 | 315.274 | 294.761 | 302.359 | 1,756,670,714.17 | 49,368,297,712.32 |
| 5/19/22 | 287.45 | 307.96 | 287.215 | 306.792 | 1,646,882,950.02 | 50,091,997,950.35 |
| 5/18/22 | 305.99 | 307.711 | 287.439 | 287.439 | 1,520,090,732.21 | 46,932,136,433.51 |
| 5/17/22 | 297.699 | 310.194 | 296.962 | 305.963 | 1,584,497,814.56 | 49,956,785,094.26 |
| 5/16/22 | 312.084 | 312.144 | 290.462 | 297.71 | 1,754,184,297.64 | 48,609,208,955.46 |
| 5/15/22 | 297.397 | 312.177 | 286.644 | 312.008 | 1,611,088,257.05 | 50,943,678,220.76 |
| 5/14/22 | 290.618 | 298.803 | 272.651 | 297.388 | 1,884,570,403.53 | 48,556,546,861.02 |
| 5/13/22 | 269.143 | 312.689 | 265.71 | 290.584 | 2,774,121,165.18 | 47,445,706,445.34 |
| 5/12/22 | 269.888 | 283.475 | 216.362 | 269.407 | 4,739,990,236.87 | 43,988,002,572.9 |
| 5/11/22 | 319.123 | 322.767 | 262.62 | 269.963 | 3,870,618,667.74 | 44,078,705,120.02 |
| 5/10/22 | 298.821 | 332.439 | 290.587 | 319.327 | 3,210,603,808.6 | 52,138,741,396.8 |
| 5/9/22 | 355.377 | 358.951 | 299.349 | 299.349 | 2,943,374,129.39 | 48,876,789,613.91 |
| 5/8/22 | 365.733 | 366.51 | 351.144 | 355.399 | 1,875,845,651.19 | 58,028,429,298.74 |
| 5/7/22 | 379.288 | 380.387 | 361.196 | 365.684 | 1,527,960,118.99 | 59,707,794,714.96 |
| 5/6/22 | 378.757 | 382.681 | 371.973 | 379.304 | 1,834,770,715.6 | 61,931,654,721.29 |
| 5/5/22 | 402.465 | 412.4 | 372.553 | 378.774 | 2,389,487,319.27 | 61,845,010,683.84 |
| 5/4/22 | 383.484 | 402.863 | 383.428 | 402.503 | 1,714,496,792.44 | 65,719,415,308.72 |
| 5/3/22 | 389.634 | 391.755 | 380.346 | 383.476 | 1,295,877,764.76 | 62,612,768,112.86 |
| 5/2/22 | 390.261 | 392.217 | 382.774 | 389.671 | 1,388,077,916.83 | 63,624,245,327.85 |
| 5/1/22 | 377.766 | 391.077 | 377.29 | 390.282 | 1,553,846,705.53 | 63,724,060,207.07 |
| 4/30/22 | 392.999 | 399.593 | 377.768 | 377.768 | 1,467,605,770.29 | 61,680,787,861.13 |
| 4/29/22 | 406.642 | 410.176 | 390.54 | 393.062 | 1,928,209,754.42 | 64,177,999,275 |
| 4/28/22 | 391.439 | 408.232 | 388.878 | 406.718 | 2,116,381,172.34 | 66,407,717,793.9 |
| 4/27/22 | 385.562 | 394.459 | 384.078 | 391.446 | 1,512,587,368.66 | 63,914,091,442.25 |
| 4/26/22 | 404.269 | 407.084 | 382.081 | 385.483 | 1,671,963,897.79 | 62,940,507,764.24 |
| 4/25/22 | 399.13 | 404.874 | 383.191 | 404.35 | 1,910,707,893.13 | 66,021,090,787.74 |
| 4/24/22 | 401.525 | 405.431 | 398.347 | 399.105 | 1,222,468,478.95 | 65,164,719,261.28 |
| 4/23/22 | 406.993 | 407.897 | 399.278 | 401.652 | 1,354,484,385.58 | 65,580,599,125.29 |
| 4/22/22 | 404.967 | 413.281 | 404.109 | 406.988 | 1,895,749,713.25 | 66,451,690,521.19 |
| 4/21/22 | 418.317 | 425.474 | 402.08 | 405.021 | 2,190,281,843.22 | 66,130,679,967.59 |
| 4/20/22 | 422.364 | 430.975 | 415.728 | 418.354 | 2,035,166,767.2 | 68,307,615,204.82 |
| 4/19/22 | 417.008 | 424.274 | 415.099 | 422.387 | 1,854,452,730.56 | 68,966,079,720.24 |
| 4/18/22 | 407.433 | 417.947 | 397.15 | 416.968 | 1,925,668,121.55 | 68,848,474,347.75 |
| 4/17/22 | 417.412 | 417.881 | 406.168 | 407.378 | 1,088,306,780.24 | 67,264,889,167.11 |
| 4/16/22 | 417.294 | 418.659 | 411.913 | 417.478 | 1,022,481,381.57 | 68,932,688,179.3 |
| 4/15/22 | 414.667 | 419.797 | 413.273 | 417.294 | 1,242,920,076.53 | 68,902,190,653.88 |
| 4/14/22 | 423.067 | 426.807 | 412.047 | 414.664 | 1,615,484,732.13 | 68,467,932,858.5 |
| 4/13/22 | 413.813 | 424.336 | 411.059 | 423.13 | 1,932,053,163.85 | 69,865,882,646.91 |
| 4/12/22 | 394.289 | 416.636 | 393.167 | 413.874 | 2,140,526,231.64 | 68,337,523,386.66 |
| 4/11/22 | 418.658 | 419.491 | 392.11 | 394.087 | 2,192,782,724.18 | 65,070,349,746.27 |
| 4/10/22 | 427.15 | 429.364 | 418.591 | 418.591 | 1,410,282,902.58 | 69,116,334,130.67 |
| 4/9/22 | 421.665 | 428.021 | 420.273 | 427.153 | 1,399,108,285.55 | 70,530,128,696.02 |
| 4/8/22 | 436.935 | 440.643 | 419.433 | 421.677 | 1,951,923,760.32 | 69,625,982,491.63 |
| 4/7/22 | 420.183 | 438.294 | 417.601 | 436.797 | 2,125,042,415.22 | 72,122,470,077.67 |
| 4/6/22 | 445.001 | 445.028 | 418.881 | 420.146 | 2,323,241,737.56 | 69,373,208,034.88 |
| 4/5/22 | 447.63 | 459.806 | 445.039 | 445.173 | 2,268,650,039.12 | 73,505,457,938.94 |
| 4/4/22 | 450.265 | 450.433 | 434.178 | 447.525 | 2,248,856,402.78 | 73,893,866,574.4 |
| 4/3/22 | 436.866 | 455.228 | 432.822 | 450.349 | 2,128,734,028.07 | 74,360,146,489.05 |
