- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
BinaryX (BNX) historical data and Live price
BinaryX
BNX$ 1.34 + 2.903 % 
0.00001972 BTC
0.00001972 BTC MARKET CAP
499.068 M
499.068 M
24H VOLUME
68.3 M
68.3 M
CIRC.SUPPLY
372.814 M
372.814 M
MAX SUPPLY
2.1 B
2.1 B
Rank124
1H 1.13 %
24H 2.90 %
7D -13.97 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.251 | 1.387 | 1.238 | 1.378 | 70,190,207.82 | 513,406,019.7 |
| 7/25/24 | 1.408 | 1.412 | 1.176 | 1.251 | 57,869,428.79 | 466,348,512.01 |
| 7/24/24 | 1.515 | 1.648 | 1.408 | 1.408 | 37,172,904.25 | 525,016,982.21 |
| 7/23/24 | 1.655 | 1.727 | 1.45 | 1.515 | 34,642,388.25 | 564,782,609.26 |
| 7/22/24 | 1.567 | 1.747 | 1.547 | 1.655 | 30,681,168.58 | 616,788,586.49 |
| 7/21/24 | 1.537 | 1.603 | 1.504 | 1.567 | 16,994,944.34 | 583,835,457.65 |
| 7/20/24 | 1.594 | 1.622 | 1.531 | 1.537 | 22,224,869.32 | 572,817,175.2 |
| 7/19/24 | 1.633 | 1.696 | 1.502 | 1.594 | 50,488,126 | 593,312,369.76 |
| 7/18/24 | 1.596 | 1.639 | 1.582 | 1.633 | 41,025,472.11 | 607,948,497.25 |
| 7/17/24 | 1.377 | 1.652 | 1.364 | 1.596 | 68,644,709.8 | 592,839,683.36 |
| 7/16/24 | 1.222 | 1.398 | 1.165 | 1.377 | 38,339,582.27 | 510,205,908.03 |
| 7/15/24 | 1.202 | 1.248 | 1.169 | 1.222 | 24,124,933.43 | 452,218,730.82 |
| 7/14/24 | 1.181 | 1.237 | 1.173 | 1.202 | 31,118,170.36 | 444,402,111.99 |
| 7/13/24 | 0.987 | 1.192 | 0.987 | 1.181 | 58,538,359.95 | 436,419,673.38 |
| 7/12/24 | 0.951 | 1.024 | 0.919 | 0.986 | 70,407,249.84 | 365,112,673.94 |
| 7/11/24 | 1.26 | 1.288 | 0.881 | 0.95 | 94,148,300.28 | 351,141,775.83 |
| 7/10/24 | 1.174 | 1.275 | 1.164 | 1.26 | 21,868,941.32 | 464,512,689.53 |
| 7/9/24 | 1.21 | 1.251 | 1.171 | 1.174 | 25,403,825.06 | 432,968,643.08 |
| 7/8/24 | 1.069 | 1.246 | 1.05 | 1.21 | 58,907,101 | 446,133,594.5 |
| 7/7/24 | 1.126 | 1.238 | 1.045 | 1.069 | 68,988,922.64 | 393,765,349.38 |
| 7/6/24 | 1.105 | 1.187 | 1.082 | 1.126 | 64,405,939.16 | 414,658,185.08 |
| 7/5/24 | 1.035 | 1.107 | 0.967 | 1.105 | 110,945,609.69 | 406,538,544.94 |
| 7/4/24 | 1.108 | 1.115 | 0.982 | 1.035 | 105,951,543.72 | 380,948,896.94 |
| 7/3/24 | 1.022 | 1.15 | 0.994 | 1.109 | 106,838,038.18 | 408,009,735.68 |
| 7/2/24 | 0.793 | 1.025 | 0.787 | 1.022 | 67,581,616.68 | 375,909,792.98 |
| 7/1/24 | 0.852 | 0.877 | 0.766 | 0.793 | 33,614,228.56 | 291,744,213.11 |
| 6/30/24 | 0.689 | 0.858 | 0.679 | 0.851 | 73,686,661.02 | 313,581,206.21 |
| 6/29/24 | 0.911 | 0.911 | 0.652 | 0.689 | 82,560,739.21 | 253,877,758.01 |
| 6/28/24 | 1.187 | 1.187 | 0.911 | 0.914 | 28,564,498.02 | 336,119,724.97 |
| 6/27/24 | 1.179 | 1.192 | 1.158 | 1.192 | 14,322,277.03 | 438,674,945.74 |
| 6/26/24 | 1.181 | 1.208 | 1.141 | 1.179 | 25,549,803.8 | 434,474,907.31 |
| 6/25/24 | 1.012 | 1.197 | 0.986 | 1.182 | 33,142,500.51 | 435,547,449.92 |
| 6/24/24 | 1.05 | 1.068 | 0.986 | 1.018 | 13,299,834.86 | 374,609,777.22 |
| 6/23/24 | 1.08 | 1.094 | 1.045 | 1.05 | 7,597,311.62 | 386,588,470.11 |
| 6/22/24 | 1.063 | 1.093 | 1.045 | 1.08 | 7,184,804.17 | 397,523,950.04 |
| 6/21/24 | 1.049 | 1.072 | 1.04 | 1.063 | 7,864,446.39 | 391,347,959.52 |
| 6/20/24 | 1.048 | 1.083 | 1.039 | 1.048 | 13,731,026.8 | 385,982,367.95 |
| 6/19/24 | 0.971 | 1.059 | 0.97 | 1.048 | 27,238,125.53 | 385,886,397.02 |
| 6/18/24 | 0.932 | 0.976 | 0.901 | 0.971 | 30,411,730.67 | 357,403,317.62 |
| 6/17/24 | 1.073 | 1.076 | 0.931 | 0.932 | 19,594,486.87 | 343,181,353.83 |
| 6/16/24 | 1.083 | 1.089 | 1.054 | 1.073 | 6,955,068.03 | 395,139,572.63 |
| 6/15/24 | 1.024 | 1.103 | 1.022 | 1.083 | 15,388,683.68 | 398,984,550.76 |
| 6/14/24 | 1.115 | 1.15 | 0.999 | 1.022 | 34,723,312.04 | 376,593,952.67 |
| 6/13/24 | 1.133 | 1.179 | 1.097 | 1.116 | 22,816,741.87 | 411,337,487.16 |
| 6/12/24 | 1.093 | 1.167 | 1.087 | 1.133 | 24,948,459.76 | 417,483,430.66 |
| 6/11/24 | 1.194 | 1.214 | 1.09 | 1.093 | 24,024,724.5 | 402,850,079.38 |
| 6/10/24 | 1.262 | 1.271 | 1.172 | 1.194 | 13,802,412.37 | 439,959,672.39 |
| 6/9/24 | 1.14 | 1.27 | 1.14 | 1.262 | 24,178,253.8 | 464,943,219.7 |
| 6/8/24 | 1.121 | 1.148 | 1.102 | 1.139 | 24,597,515.95 | 419,817,526.85 |
| 6/7/24 | 1.116 | 1.17 | 1.037 | 1.121 | 34,717,702.5 | 412,734,024.24 |
| 6/6/24 | 1.093 | 1.125 | 1.078 | 1.116 | 16,740,033.89 | 411,269,286.98 |
| 6/5/24 | 1.027 | 1.107 | 1.027 | 1.093 | 20,076,296.11 | 402,320,268.7 |
| 6/4/24 | 0.983 | 1.028 | 0.979 | 1.027 | 11,106,624.51 | 377,936,359.01 |
| 6/3/24 | 0.965 | 1.014 | 0.961 | 0.983 | 13,442,917.71 | 361,767,620.24 |
| 6/2/24 | 1.021 | 1.032 | 0.964 | 0.965 | 12,513,370.55 | 355,048,912.53 |
| 6/1/24 | 1.023 | 1.051 | 1.014 | 1.021 | 10,433,006.15 | 375,714,363.01 |
| 5/31/24 | 1.045 | 1.078 | 1.013 | 1.023 | 20,208,207.59 | 376,623,006.15 |
| 5/30/24 | 1.005 | 1.065 | 0.993 | 1.045 | 30,249,925.26 | 384,655,419.83 |
| 5/29/24 | 1.199 | 1.229 | 0.998 | 1.005 | 37,337,711.22 | 369,986,101.26 |
| 5/28/24 | 1.254 | 1.258 | 1.189 | 1.199 | 9,775,214.95 | 441,194,101.09 |
| 5/27/24 | 1.284 | 1.319 | 1.248 | 1.254 | 11,220,661.33 | 461,354,733.11 |
| 5/26/24 | 1.399 | 1.399 | 1.278 | 1.284 | 15,437,343.2 | 472,511,693.9 |
| 5/25/24 | 1.367 | 1.511 | 1.344 | 1.399 | 27,723,440.17 | 514,760,440.43 |
| 5/24/24 | 1.339 | 1.456 | 1.336 | 1.367 | 25,015,073.08 | 503,046,793.68 |
| 5/23/24 | 1.33 | 1.401 | 1.306 | 1.339 | 33,621,743.01 | 492,146,395.09 |
| 5/22/24 | 1.173 | 1.405 | 1.13 | 1.33 | 61,149,732.52 | 488,430,385.47 |
| 5/21/24 | 1.089 | 1.185 | 1.045 | 1.173 | 37,013,695.39 | 429,911,479.86 |
| 5/20/24 | 1.072 | 1.155 | 1.024 | 1.089 | 52,016,647.32 | 399,175,798.71 |
| 5/19/24 | 0.998 | 1.103 | 0.988 | 1.072 | 41,477,132.35 | 392,638,496.85 |
| 5/18/24 | 1.045 | 1.069 | 0.995 | 0.998 | 12,896,251.12 | 365,523,218.48 |
| 5/17/24 | 1.019 | 1.07 | 1.019 | 1.045 | 19,382,900.49 | 382,419,568.49 |
| 5/16/24 | 0.991 | 1.06 | 0.987 | 1.019 | 21,527,387.55 | 372,962,619.58 |
| 5/15/24 | 0.946 | 1.022 | 0.937 | 0.991 | 23,538,694.05 | 362,321,097.45 |
| 5/14/24 | 0.909 | 0.992 | 0.882 | 0.946 | 34,200,379.55 | 345,820,411.78 |
| 5/13/24 | 0.93 | 0.932 | 0.854 | 0.909 | 10,600,388.45 | 332,673,194.7 |
| 5/12/24 | 0.94 | 0.958 | 0.92 | 0.93 | 6,140,732.01 | 340,373,348.06 |
| 5/11/24 | 0.928 | 0.943 | 0.917 | 0.94 | 6,285,005.21 | 343,973,141.28 |
| 5/10/24 | 0.96 | 0.961 | 0.906 | 0.928 | 14,302,002.54 | 339,801,344.83 |
