Binance Coin (BNB) historical data and Live price

Binance Coin

BNB

$ 495.52 + 2.019 %

0.00750884 BTC

MARKET CAP
82.654 B

24H VOLUME
2.272 B

CIRC.SUPPLY
166.801 M

MAX SUPPLY
166.801 M

BNB

USD

Rank3

1H 0.71 %

24H 2.02 %

7D 3.62 %

EXPLORER 1
2
3
4

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/20/21	488.054	505.268	482.246	501.02	1,890,415,594.28	83,570,766,546.53
10/19/21	485.099	497.258	481.974	488.149	1,844,483,840.4	81,423,791,416.11
10/18/21	470.914	487.5	467.585	485.111	1,999,805,025.68	80,917,073,472.26
10/17/21	465.722	472.298	455.405	470.626	1,646,437,501.4	79,129,584,115.39
10/16/21	473.995	483.558	463.511	465.642	1,904,086,806.91	78,291,740,271.32
10/15/21	472.6	476.756	453.9	473.703	2,804,538,827.89	79,646,957,973.64
10/14/21	470.539	482.645	461.855	472.022	2,486,819,344.27	79,364,447,301.09
10/13/21	444.406	471.657	434.447	470.75	5,149,146,902.72	79,150,456,720.45
10/12/21	413.487	443.868	392.571	443.868	3,142,304,145.1	74,630,567,195.13
10/11/21	404.527	423.55	401.221	413.456	1,473,121,388.94	69,517,303,384.57
10/10/21	421.796	422.05	402.829	405.069	1,437,068,557.8	68,107,150,217.46
10/9/21	418.756	425.975	416.824	421.549	1,404,867,667.46	70,878,080,193.3
10/8/21	438.475	441.514	416.706	419.102	2,678,048,368.05	70,466,575,273.11
10/7/21	434.962	449.936	424.309	438.762	1,962,989,705.42	73,772,100,892.59
10/6/21	442.406	442.479	415.668	435.401	2,006,344,571.27	73,207,096,123.73
10/5/21	426.214	443.914	424.114	442.706	1,526,827,784.99	74,435,300,873.32
10/4/21	430.584	430.726	411.952	425.749	1,647,171,955.44	71,584,155,969.25
10/3/21	427.351	437.1	421.939	430.509	1,470,899,247.79	72,384,475,441.53
10/2/21	421.477	438.107	411.038	428.098	1,740,937,419.71	71,979,183,952.19
10/1/21	387.636	423.344	382.131	421.643	2,162,493,377.68	70,893,833,853.8
9/30/21	367.786	388.269	366.644	387.057	1,796,235,645.85	65,078,675,599.6
9/29/21	333.398	375.007	331.449	367.99	2,385,693,433.95	61,872,678,074.92
9/28/21	335.808	344.276	330.074	333.033	1,294,330,920.5	55,995,113,612.14
9/27/21	344.652	357.293	335.79	336.191	1,507,056,911.5	56,526,197,212.51
9/26/21	349.881	352.698	320.369	344.182	1,958,526,740.96	57,869,701,517.49
9/25/21	355.407	360.63	344.191	349.88	1,388,464,569.47	58,827,802,627.75
9/24/21	383.806	385.319	335.506	355.316	2,081,157,732.57	59,741,824,472.9
9/23/21	379.156	384.777	369.652	383.82	1,576,382,602.88	64,534,425,210.93
9/22/21	343.665	380.008	342.68	379.44	1,678,913,732.31	63,797,974,297.11
9/21/21	364.054	375.666	339.014	344.535	2,045,164,899.17	57,929,028,274.84
9/20/21	408.514	409.643	357.273	361.966	2,344,102,081.9	60,859,875,927.32
9/19/21	410.603	419.183	403.719	408.472	1,243,314,914.66	68,679,211,877.6
9/18/21	406.462	420.002	401.778	410.809	1,310,349,980.76	69,072,258,020.13
9/17/21	424.404	425.766	401.842	406.633	1,516,642,578.44	68,370,034,173.7
9/16/21	431.291	433.193	416.176	424.649	1,720,989,872.14	71,399,263,250.39
9/15/21	414.494	436.416	410.454	431.423	1,838,828,413.72	72,538,191,092.64
9/14/21	399.207	414.32	396.416	414.236	1,598,465,255.05	69,648,451,199.9
9/13/21	416.797	419.282	385.376	399.063	2,194,763,765.49	67,097,343,215.38
9/12/21	405.399	421.208	398.032	416.683	1,671,909,230.28	70,059,881,720.23
9/11/21	401.263	415.357	400.299	405.527	1,567,255,682.41	68,184,168,764.64
9/10/21	421.269	438.922	394.063	401.622	2,306,735,738.89	67,527,500,370.19
9/9/21	405.581	435.717	404.521	421.27	2,392,139,921.68	70,831,094,067.26
9/8/21	417.919	425.494	384.231	415.113	2,940,929,033.17	69,795,896,083.67
9/7/21	496.036	504.603	372.303	417.509	4,471,687,569.44	70,198,688,492.41
9/6/21	504.698	508.822	488.679	495.925	2,206,397,359.17	83,383,364,627.79
9/5/21	497.705	505.117	489.475	504.62	1,899,639,213.99	84,845,287,773.55
9/4/21	488.407	510.058	485.856	498.078	2,310,249,697.2	83,745,429,070.11
9/3/21	483.757	494.395	475.226	488.605	2,051,522,050.38	82,152,548,426.19
9/2/21	489.86	504.541	480.037	483.921	2,324,361,979.23	81,365,050,657.65
9/1/21	464.273	490.069	455.758	490.069	2,303,587,593.03	82,398,701,800.94
8/31/21	460.624	477.282	452.485	464.419	2,378,049,327.95	78,085,988,882.73
8/30/21	480.29	481.132	458.153	459.491	2,007,036,765.62	77,257,414,150.61
8/29/21	486.209	495.676	477.201	480.283	1,763,538,464.12	80,753,365,779.88
8/28/21	494.671	496.885	483.324	486.197	1,676,741,697.89	81,747,712,352.06
8/27/21	478.63	495.012	467.901	494.499	2,563,319,586.75	83,143,541,972.5
8/26/21	503.552	518.756	472.032	479.006	3,277,913,532.89	80,538,665,906.31
8/25/21	472.202	506.295	470.639	502.786	3,289,398,272.83	84,536,988,740.4
8/24/21	500.218	504.102	461.756	471.595	2,978,438,301.15	79,292,664,751.48
8/23/21	449.105	509.343	447.666	499.891	3,857,489,743.03	84,050,123,966.8
8/22/21	449.226	458.403	439.168	449.053	1,826,865,700.76	75,502,522,647.05
8/21/21	455.133	460.256	444.978	448.92	2,120,660,727.65	75,480,119,803.3
8/20/21	430.975	457.604	422.08	454.936	2,451,578,693.58	76,491,644,162.41
8/19/21	396.494	431.26	391.495	430.989	2,549,215,331.43	72,465,188,472.13
8/18/21	401.882	412.306	387.816	398.251	2,288,117,049.53	66,960,819,021.1
8/17/21	416.069	435.723	399.746	401.909	2,572,609,791.48	67,575,770,398.46
8/16/21	414.358	436.618	411.123	417.471	2,620,571,467.47	70,192,312,505.57
8/15/21	408.982	414.931	396.865	414.595	1,826,134,191.71	69,708,780,300.7
8/14/21	410.784	418.921	400.752	409.034	2,023,364,347.67	68,773,848,341.72
8/13/21	386.044	411.171	383.217	410.945	1,724,229,834.56	69,095,056,332.72
8/12/21	391.405	406.092	372.22	385.819	2,217,067,872.47	64,870,459,487.73
8/11/21	372.094	408.589	371.216	391.757	2,542,670,895.93	65,868,866,789.7
8/10/21	354.45	375.723	349.313	371.954	2,150,475,825.83	62,539,308,798.48
8/9/21	341.916	357.399	333.671	354.967	1,648,422,571.49	59,683,071,427.58
8/8/21	356.267	359.739	337.253	342.065	1,547,133,821.05	57,513,752,130.18
8/7/21	342.376	359.75	340.594	355.741	1,903,003,765.57	59,813,296,938.93
8/6/21	337.948	347.043	331.66	342.137	1,623,970,505.87	57,525,898,861.56
8/5/21	334.913	340.048	323.897	337.874	1,551,187,442	56,809,110,535.38
8/4/21	323.506	336.967	320.041	334.919	1,279,262,185.96	56,312,250,831.08
8/3/21	330.872	334.635	318.063	322.748	1,365,471,562.83	54,265,847,924.73
8/2/21	332.923	338.042	326.415	331.103	1,348,495,243.2	55,670,696,489.75
8/1/21	332.293	347.418	329.342	333.484	1,788,390,754.53	56,071,010,565.43
7/31/21	322.539	338.025	317.686	333.55	1,717,984,014.82	56,082,037,720.48
7/30/21	317.064	325.25	307.01	322.909	1,588,918,307.54	54,293,025,181.95
7/29/21	313.619	319.759	309.145	316.749	1,384,576,143.77	53,257,314,436.78
7/28/21	314.055	318.442	308.223	313.429	1,626,648,048.38	52,698,963,344.23
7/27/21	304.124	318.372	298.482	313.603	1,870,220,990.51	52,728,212,361.16
7/26/21	302.733	327.635	301.097	304.478	2,572,081,527.55	51,194,069,379.25
7/25/21	301.847	304.058	292.891	302.436	1,351,522,796.97	50,850,719,806.21
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

Similar Coins