- 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) |
|---|---|---|---|---|---|---|
| 10/29/20 | 30.364 | 30.421 | 29.513 | 29.842 | 426,303,252.418 | 4,309,449,683.563 |
| 10/28/20 | 31.639 | 31.927 | 29.868 | 30.364 | 477,279,858.422 | 4,384,689,479.037 |
| 10/27/20 | 31.155 | 32.345 | 31 | 31.639 | 715,978,374.361 | 4,568,839,011.433 |
| 10/26/20 | 30.108 | 31.311 | 29.992 | 31.155 | 624,224,135.768 | 4,498,922,938.858 |
| 10/25/20 | 30.589 | 30.966 | 29.962 | 30.108 | 391,997,739.167 | 4,347,726,477.275 |
| 10/24/20 | 30.634 | 30.842 | 30.46 | 30.589 | 407,454,460.433 | 4,417,226,481.327 |
| 10/23/20 | 30.655 | 31.164 | 30.103 | 30.634 | 514,504,829.716 | 4,423,744,907.271 |
| 10/22/20 | 29.766 | 31.3 | 29.764 | 30.658 | 530,907,795.811 | 4,427,243,882.11 |
| 10/21/20 | 28.814 | 30.383 | 28.709 | 29.772 | 510,855,829.883 | 4,299,323,299.76 |
| 10/20/20 | 29.93 | 30.08 | 28.543 | 28.803 | 493,774,161.635 | 4,159,406,132.184 |
| 10/19/20 | 30.656 | 30.656 | 29.857 | 29.925 | 385,913,100.728 | 4,321,376,044.761 |
| 10/18/20 | 30.241 | 30.997 | 30.222 | 30.66 | 440,840,685.16 | 4,427,436,309.496 |
| 10/17/20 | 30.044 | 30.556 | 29.72 | 30.248 | 377,026,507.533 | 4,368,043,546.074 |
| 10/16/20 | 31.314 | 31.917 | 29.667 | 29.995 | 546,849,696.156 | 4,331,460,193.133 |
| 10/15/20 | 30.89 | 31.569 | 30.5 | 31.296 | 504,135,679.797 | 4,519,328,172.903 |
| 10/14/20 | 30.739 | 31.298 | 30.462 | 30.912 | 460,297,910.635 | 4,463,912,579.988 |
| 10/13/20 | 30.67 | 31.765 | 30.269 | 30.707 | 600,050,050.209 | 4,434,255,413.533 |
| 10/12/20 | 28.55 | 31.082 | 28.491 | 30.715 | 718,406,691.08 | 4,435,401,469.543 |
| 10/11/20 | 28.382 | 28.742 | 27.961 | 28.556 | 408,482,938.521 | 4,123,613,064.68 |
| 10/10/20 | 28.435 | 29.224 | 28.158 | 28.312 | 426,434,525.708 | 4,088,508,779.96 |
| 10/9/20 | 27.755 | 28.561 | 27.616 | 28.458 | 319,569,395.427 | 4,109,491,896.884 |
| 10/8/20 | 27.761 | 27.844 | 26.664 | 27.749 | 304,551,406.566 | 4,007,180,377.868 |
| 10/7/20 | 27.767 | 27.945 | 26.957 | 27.759 | 282,017,891.236 | 4,008,566,691.92 |
| 10/6/20 | 28.656 | 29.036 | 27.377 | 27.767 | 349,841,520.28 | 4,009,771,196.64 |
| 10/5/20 | 29.064 | 29.323 | 28.188 | 28.659 | 303,807,993.656 | 4,138,518,494.894 |
| 10/4/20 | 28.272 | 29.178 | 28.126 | 29.064 | 352,002,552.794 | 4,197,071,886.574 |
| 10/3/20 | 27.321 | 28.389 | 27.174 | 28.272 | 348,883,342.075 | 4,082,641,157.597 |
| 10/2/20 | 27.491 | 28.179 | 25.882 | 27.321 | 451,282,262.954 | 3,945,328,816.98 |
| 10/1/20 | 29.363 | 29.376 | 26.429 | 27.471 | 433,273,406.994 | 3,966,957,147.754 |
| 9/29/20 | 26.991 | 29.023 | 26.976 | 28.853 | 428,302,897.402 | 4,166,537,215.03 |
| 9/28/20 | 26.24 | 27.753 | 25.91 | 26.985 | 367,437,239.004 | 3,896,766,708.743 |
| 9/27/20 | 26.244 | 26.888 | 25.631 | 26.24 | 307,235,511.498 | 3,789,208,844.023 |
| 9/26/20 | 24.713 | 26.48 | 24.569 | 26.238 | 341,846,107.573 | 3,789,003,004.313 |
| 9/25/20 | 24.63 | 25.114 | 23.879 | 24.678 | 314,771,614.489 | 3,563,719,937.667 |
| 9/24/20 | 22.872 | 24.671 | 22.695 | 24.622 | 334,899,569.698 | 3,555,583,244.714 |
| 9/23/20 | 24.101 | 24.353 | 22.692 | 22.873 | 306,156,083.626 | 3,302,964,908.577 |
| 9/22/20 | 23.188 | 24.518 | 22.847 | 24.101 | 340,023,557.579 | 3,480,304,977.418 |
| 9/21/20 | 26.43 | 26.696 | 22.55 | 23.268 | 462,503,298.685 | 3,360,034,461.393 |
| 9/20/20 | 27.25 | 27.326 | 25.256 | 26.392 | 343,197,520.157 | 3,811,197,211.659 |
| 9/19/20 | 27.617 | 27.879 | 26.763 | 27.251 | 331,216,806.197 | 3,935,239,344.369 |
| 9/18/20 | 26.993 | 28.777 | 26.71 | 27.399 | 482,149,966.819 | 3,956,664,774.973 |
| 9/17/20 | 27.925 | 28.835 | 26.138 | 26.993 | 512,578,970.842 | 3,897,985,086.457 |
| 9/16/20 | 27.196 | 28.52 | 26.081 | 27.965 | 664,539,529.883 | 4,038,270,839.012 |
| 9/15/20 | 31.159 | 31.27 | 26.862 | 27.202 | 861,821,909.555 | 3,928,203,642.597 |
| 9/14/20 | 31.102 | 33.488 | 29.172 | 31.179 | 1,009,392,259.573 | 4,502,400,573.719 |
| 9/13/20 | 28.53 | 32.325 | 28.216 | 31.059 | 1,144,638,250.84 | 4,485,069,874.894 |
| 9/12/20 | 25.452 | 28.53 | 25.447 | 28.53 | 688,007,352.175 | 4,119,897,327.785 |
| 9/11/20 | 24.56 | 25.729 | 23.075 | 25.451 | 420,689,466.022 | 3,675,351,150.298 |
| 9/10/20 | 24.537 | 25.614 | 24.214 | 24.56 | 456,365,135.113 | 3,546,608,927.3 |
| 9/9/20 | 23.222 | 24.562 | 22.54 | 24.53 | 456,284,483.71 | 3,542,334,927.672 |
| 9/8/20 | 22.426 | 23.422 | 21.363 | 23.19 | 555,422,363.324 | 3,348,824,082.839 |
| 9/7/20 | 23.194 | 23.506 | 20.271 | 22.393 | 555,588,377.867 | 3,233,740,277.029 |
| 9/6/20 | 19.479 | 23.413 | 18.684 | 23.191 | 740,680,572.573 | 3,348,883,883.935 |
| 9/5/20 | 21.044 | 21.552 | 18.184 | 19.479 | 399,969,032.542 | 2,812,861,769.144 |
| 9/4/20 | 20.597 | 21.828 | 19.981 | 21.056 | 489,923,568.434 | 3,040,639,910.991 |
| 9/3/20 | 24.698 | 25.515 | 20.518 | 20.62 | 574,956,638.487 | 2,977,646,778.527 |
| 9/2/20 | 24.814 | 25.79 | 23.612 | 24.69 | 577,817,196.799 | 3,565,450,183.48 |
| 9/1/20 | 23.185 | 25.405 | 22.988 | 24.822 | 450,200,844.345 | 3,584,473,533.935 |
| 8/31/20 | 23.648 | 23.914 | 23.055 | 23.193 | 215,511,199.974 | 3,349,228,654.121 |
| 8/30/20 | 23.009 | 23.837 | 22.964 | 23.645 | 228,141,192.176 | 3,414,480,811.082 |
| 8/29/20 | 23.134 | 23.513 | 22.83 | 23.011 | 213,897,144.725 | 3,322,978,734.038 |
| 8/28/20 | 23.078 | 23.533 | 22.709 | 23.134 | 260,086,578.705 | 3,340,674,193.191 |
| 8/27/20 | 22.258 | 23.14 | 21.921 | 23.081 | 296,206,827.549 | 3,333,012,205.771 |
| 8/26/20 | 21.474 | 22.485 | 21.335 | 22.277 | 255,812,853.938 | 3,216,988,911.488 |
| 8/25/20 | 22.608 | 22.635 | 21.155 | 21.475 | 234,877,041.414 | 3,101,183,769.047 |
| 8/24/20 | 21.866 | 22.896 | 21.773 | 22.606 | 192,633,739.295 | 3,264,433,403.089 |
| 8/23/20 | 22.219 | 22.219 | 21.608 | 21.871 | 181,970,641.309 | 3,158,293,018.895 |
| 8/22/20 | 22.115 | 22.24 | 21.461 | 22.24 | 208,053,380.65 | 3,211,575,904.743 |
| 8/21/20 | 23.104 | 23.354 | 21.857 | 22.129 | 245,533,836.487 | 3,195,571,930.444 |
| 8/20/20 | 22.372 | 23.272 | 22.13 | 23.093 | 240,389,083.939 | 3,334,719,465.886 |
| 8/19/20 | 23.056 | 23.254 | 22.011 | 22.31 | 224,754,804.589 | 3,221,767,588.707 |
| 8/18/20 | 23.492 | 23.68 | 22.575 | 23.067 | 259,152,684.309 | 3,331,052,284.747 |
| 8/17/20 | 23.497 | 23.856 | 23.086 | 23.51 | 264,606,384.81 | 3,395,013,043.417 |
| 8/16/20 | 23.05 | 23.77 | 22.829 | 23.497 | 271,264,838.95 | 3,393,135,633.904 |
| 8/15/20 | 23.089 | 23.879 | 22.902 | 23.022 | 269,746,412.322 | 3,324,491,959.406 |
| 8/14/20 | 22.08 | 23.362 | 21.697 | 23.07 | 357,386,066.876 | 3,331,429,312.686 |
| 8/13/20 | 21.773 | 22.153 | 20.754 | 22.076 | 299,981,375.666 | 3,187,853,578.573 |
| 8/12/20 | 21.31 | 22.187 | 20.615 | 21.751 | 256,078,366.241 | 3,141,052,138.25 |
| 8/11/20 | 22.628 | 22.764 | 20.837 | 21.257 | 310,846,749.42 | 3,069,642,354.751 |
| 8/10/20 | 22.48 | 22.844 | 22.275 | 22.614 | 239,664,308.379 | 3,265,580,526.39 |
| 8/9/20 | 22.894 | 22.942 | 22.161 | 22.476 | 216,694,610.438 | 3,245,614,914.004 |
| 8/8/20 | 22.313 | 22.94 | 21.94 | 22.878 | 236,392,684.879 | 3,303,750,486.935 |
| 8/7/20 | 22.721 | 23.004 | 21.629 | 22.312 | 326,409,994.021 | 3,221,933,538.069 |
| 8/6/20 | 23.325 | 23.33 | 22.57 | 22.708 | 246,554,660.784 | 3,279,135,269.502 |
| 8/5/20 | 22.287 | 23.557 | 22.14 | 23.336 | 344,072,749.342 | 3,369,902,765.047 |
| 8/4/20 | 22.055 | 22.405 | 21.624 | 22.283 | 241,931,958.22 | 3,217,751,646.504 |
| 8/3/20 | 20.941 | 22.382 | 20.771 | 22.055 | 265,708,948.723 | 3,184,888,210.398 |
| 8/2/20 | 21.547 | 22.015 | 19.973 | 20.945 | 299,350,525.2 | 3,024,579,086.602 |
| 8/1/20 | 20.668 | 21.619 | 20.595 | 21.53 | 264,604,007.694 | 3,109,135,452.879 |
| 7/31/20 | 19.99 | 20.838 | 19.935 | 20.668 | 229,781,079.94 | 2,984,615,922.782 |
