- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 1/11/21 | 42.473 | 42.478 | 35.171 | 38.371 | 890,728,693.585 | 5,541,076,413.421 |
| 1/10/21 | 43.944 | 45.155 | 40.595 | 42.448 | 701,488,831.552 | 6,129,838,356.333 |
| 1/9/21 | 42.374 | 44.12 | 41.59 | 43.933 | 590,039,660.357 | 6,344,192,422.62 |
| 1/8/21 | 43.569 | 43.59 | 40.534 | 42.395 | 650,561,499.763 | 6,122,161,935.728 |
| 1/7/21 | 42.197 | 44.47 | 41.496 | 43.449 | 829,964,769.685 | 6,274,391,512.122 |
| 1/6/21 | 41.776 | 42.193 | 40.593 | 42.166 | 641,021,601.117 | 6,089,040,528.72 |
| 1/5/21 | 40.937 | 41.735 | 38.979 | 41.735 | 644,270,927.177 | 6,026,750,036.77 |
| 1/4/21 | 41.198 | 43.132 | 38.144 | 40.926 | 807,877,170.681 | 5,910,034,133.607 |
| 1/3/21 | 38.254 | 41.606 | 37.818 | 41.149 | 758,008,613.167 | 5,942,182,740.662 |
| 1/2/21 | 37.917 | 38.836 | 36.926 | 38.242 | 521,965,394.193 | 5,522,336,921.957 |
| 1/1/21 | 37.375 | 38.928 | 37.046 | 37.905 | 459,165,743.257 | 5,473,732,252.439 |
| 12/31/20 | 38.122 | 38.163 | 36.744 | 37.376 | 404,140,895.693 | 5,397,344,407.713 |
| 12/30/20 | 38.947 | 39.157 | 36.904 | 38.136 | 501,223,200.935 | 5,507,131,904.708 |
| 12/29/20 | 35.852 | 39.484 | 35.343 | 38.953 | 938,849,532.146 | 5,625,044,697.978 |
| 12/28/20 | 33.532 | 35.977 | 33.401 | 35.845 | 611,476,292.224 | 5,176,189,131.662 |
| 12/27/20 | 33.48 | 34.852 | 32.088 | 33.512 | 567,285,548.223 | 4,839,330,613.845 |
| 12/26/20 | 33.17 | 33.945 | 32.602 | 33.477 | 434,464,850.762 | 4,834,318,541.291 |
| 12/25/20 | 32.489 | 33.435 | 31.864 | 33.165 | 421,026,462.471 | 4,789,239,870.851 |
| 12/24/20 | 31.114 | 32.705 | 30.456 | 32.501 | 488,263,503.628 | 4,693,298,909.311 |
| 12/23/20 | 33.478 | 34.382 | 30.074 | 31.098 | 582,613,805.167 | 4,490,740,604.675 |
| 12/22/20 | 32.205 | 33.756 | 30.593 | 33.483 | 563,925,549.09 | 4,835,157,312.976 |
| 12/21/20 | 34.201 | 35.563 | 31.644 | 32.27 | 583,000,547.097 | 4,659,931,518.103 |
| 12/20/20 | 33.294 | 35.544 | 32.672 | 34.16 | 583,559,932.349 | 4,932,970,915.74 |
| 12/19/20 | 30.943 | 34.165 | 30.941 | 33.296 | 534,843,838.837 | 4,808,212,174.24 |
| 12/18/20 | 30.184 | 31.179 | 29.7 | 30.938 | 359,055,461.13 | 4,467,702,131.773 |
| 12/17/20 | 30.494 | 31.453 | 29.834 | 30.184 | 479,985,920.445 | 4,358,786,912.01 |
| 12/16/20 | 29.55 | 30.596 | 29.065 | 30.49 | 347,039,607.071 | 4,402,984,094.612 |
| 11/1/20 | 28.431 | 28.665 | 28.101 | 28.462 | 338,657,898.35 | 4,110,036,786.411 |
| 10/30/20 | 29.843 | 30.194 | 27.586 | 28.508 | 531,974,962.128 | 4,116,801,767.468 |
| 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 |
