BinaryX (BNX) historical data and Live price

BinaryX

BNX

$ 111.57 -4.21 %

0.00587378 BTC

MARKET CAP
225.69 M

24H VOLUME
19.211 M

CIRC.SUPPLY
2.023 M

MAX SUPPLY
21 M

BNX

USD

Rank225

1H 0.00 %

24H -4.21 %

7D -14.65 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	118.201	118.201	114.923	115.258	15,067,139.32	233,154,982.95
6/28/22	122.66	123.565	117.897	118.195	19,858,330.48	239,095,560.01
6/27/22	127.252	128.562	122.629	122.687	18,416,423.85	248,183,553.05
6/26/22	128.511	129.7	127.139	127.256	13,560,850.85	257,426,589.35
6/25/22	131.327	132.214	127.015	128.523	13,660,443.83	259,988,805.84
6/24/22	131.833	133.851	129.846	131.32	16,603,636.12	265,647,362.84
6/23/22	130.339	132.449	126.505	131.837	19,196,424.77	266,692,856.62
6/22/22	133.825	136.241	130.294	130.332	17,395,529.99	263,648,651.06
6/21/22	137.185	138.35	131.577	133.559	23,228,091.18	270,176,775.91
6/20/22	139.266	140.076	135.636	137.196	23,550,980.07	277,533,262.68
6/19/22	141.714	142.284	138.121	139.292	22,064,733.73	281,773,320.06
6/18/22	138.855	142.83	138.213	141.762	28,805,029.69	286,770,452.35
6/17/22	139.522	143.318	138.849	138.854	34,948,337.98	280,886,754.17
6/16/22	147.02	148.557	138.693	139.498	78,054,678.29	282,190,727.91
6/15/22	130.821	149.711	125.854	147.077	70,710,133.57	297,522,278.28
6/14/22	124.179	133.187	118.65	130.857	50,831,799.5	264,709,592.67
6/13/22	127.279	131.607	121.537	124.16	114,048,631.96	251,163,597.51
6/12/22	123.364	130.963	115.214	127.295	51,149,631.75	257,503,745.26
6/11/22	126.776	128.57	120.056	123.34	31,016,889.87	249,504,859.72
6/10/22	128.682	130.501	125.761	126.747	27,083,541.99	256,395,275.86
6/9/22	131.205	136.258	128.11	128.678	35,460,688.78	260,303,121.28
6/8/22	132.213	133.656	129.396	131.217	34,315,302.15	265,439,515.15
6/7/22	131.182	136.317	125.244	132.263	44,671,444.35	267,553,915.11
6/6/22	121.451	132.222	121.451	131.183	44,149,778.71	265,370,548.18
6/5/22	118.955	125.03	118.944	121.439	65,802,733.32	245,658,262.32
6/4/22	119.052	120.299	117.758	118.94	17,043,903.14	240,602,943.48
6/3/22	123.271	123.355	118.352	119.035	19,097,587.18	240,795,546.91
6/2/22	122.926	124.501	119.146	123.266	26,775,652.57	249,354,809
6/1/22	125.41	127.367	122.002	122.947	30,722,378.2	248,708,183.24
5/31/22	127.881	128.293	122.139	125.417	29,587,664.9	253,704,770.29
5/30/22	125.116	130.325	122.949	127.897	42,192,895.6	258,723,081.74
5/29/22	133.035	134.162	124.821	125.127	37,481,806.54	253,119,234.5
5/28/22	130.066	131.996	128.766	131.482	104,090,760.91	265,974,137.45
5/27/22	112.329	131.815	111.031	130.067	103,194,181.66	263,111,518.26
5/26/22	117.697	118.416	109.542	112.304	32,151,999.64	227,179,871.01
5/25/22	118.166	119.182	117.123	117.685	23,854,460.56	238,064,116.96
5/24/22	115.248	119.027	113.7	118.166	27,791,640.71	239,038,313.86
5/23/22	119.282	120.266	113.174	115.242	29,835,521.78	233,123,430.38
5/22/22	116.319	120.9	116.054	119.281	25,957,450.68	241,292,812.67
5/21/22	117.515	118.217	115.124	116.315	30,590,656.49	235,294,030.5
5/20/22	123.361	124.37	115.864	117.497	42,987,301.77	237,684,487.79
5/19/22	119.192	124.844	106.383	123.326	66,805,066.46	249,476,338.78
5/18/22	128.132	130.2	118.767	119.208	37,355,974.59	241,145,196.75
5/17/22	129.8	133.534	124.995	128.136	38,555,211.8	259,205,847.91
5/16/22	136.147	136.205	127.934	129.798	43,397,948.74	262,568,737.84
5/15/22	134.143	141.247	129.804	136.134	66,982,177.98	275,384,737.31
5/14/22	133.56	137.897	123.658	134.103	91,784,654.96	271,277,364.04
5/13/22	101.378	143.466	99.982	133.549	136,703,003.98	270,156,678.28
5/12/22	104.09	105.635	91.871	101.429	92,697,997.77	205,179,936.02
5/11/22	106.57	108.212	99.735	104.082	71,274,637.44	210,546,302.57
5/10/22	103.789	113.98	98.676	106.649	98,061,783.32	215,740,152.07
5/9/22	104.325	108.671	102.857	103.638	61,746,142.02	209,648,069.58
5/8/22	109.12	110.622	103.321	104.345	38,567,248.61	211,079,436.37
5/7/22	115.764	115.772	107.441	109.113	40,873,666.11	220,724,776.77
5/6/22	110.298	116.193	108.561	115.817	63,048,138.58	234,286,546.96
5/5/22	115.817	116.292	106.557	110.346	46,311,738.44	223,218,333.33
5/4/22	105.986	116.792	105.968	115.827	53,806,205.05	234,305,722.61
5/3/22	108.477	111.832	105.848	105.964	47,949,577.27	214,354,300.4
5/2/22	115.749	120.49	105.438	108.476	78,341,625.38	219,435,701.38
5/1/22	123.686	126.473	111.368	115.739	101,123,617.14	234,128,227.49
4/30/22	104.987	128.571	104.479	123.671	123,494,854.98	250,174,623.91
4/29/22	106.703	112.816	104.367	104.989	46,585,010.77	212,381,633.55
4/28/22	105.576	108.948	104.263	106.713	35,363,431.5	215,870,472.07
4/27/22	103.265	106.615	102.364	105.584	28,396,449.56	213,585,189.21
4/26/22	112.565	114.699	101.468	103.25	50,010,426.18	208,863,166.94
4/25/22	104.525	112.466	100.97	112.36	41,254,547.53	227,293,604.57
4/24/22	101.377	106.412	101.102	104.529	28,996,493.2	211,452,445.46
4/23/22	101.878	102.301	101.003	101.498	21,642,294.15	205,319,726.61
4/22/22	100.633	102.281	100.218	101.878	24,052,014.56	206,087,880.45
4/21/22	104.8	106.224	100.304	100.636	28,577,405.48	203,576,935.11
4/20/22	107.445	110.555	103.631	104.803	30,512,285.16	212,004,793.14
4/19/22	109.656	111.431	105.622	107.445	37,502,201.67	217,350,626.89
4/18/22	100.82	111.343	99.772	109.902	56,282,786.17	222,320,942.67
4/17/22	102.741	102.741	100.197	100.853	24,049,859.83	204,015,741.8
4/16/22	103.175	103.868	101.126	102.745	26,512,798.07	207,842,548.46
4/15/22	104.423	104.625	101.859	103.179	25,835,883.85	208,720,083.64
4/14/22	109.276	112.333	103.448	104.424	39,641,093.54	211,239,562.75
4/13/22	106.69	110.394	105.994	109.272	39,383,059.84	221,046,744.26
4/12/22	106.734	110.2	105.103	106.669	46,364,416.11	215,780,035.67
4/11/22	115.951	123.077	105.599	106.715	109,984,253.96	215,874,160.1
4/10/22	116.351	118.29	111.682	115.793	56,372,297.39	234,237,964.92
4/9/22	113.816	120.081	112.341	116.359	111,000,912.58	235,381,817.16
4/8/22	102.465	116.768	92.526	113.639	124,291,859.06	229,880,410.01
4/7/22	100.311	108.838	99.251	102.485	87,386,519.89	207,316,949.91
4/6/22	110.786	116.34	96.811	100.326	145,283,398.11	202,948,407.87
4/5/22	88.054	113.339	86.561	110.878	167,758,897.21	224,294,850.02
4/4/22	93.45	102.682	86.983	88.047	163,708,703.86	178,109,643.09
4/3/22	74.945	97.083	71.043	93.495	188,181,565	189,131,603.97
4/2/22	77.773	82.702	74.528	74.864	116,849,608.26	151,442,956.53
4/1/22	62.982	92.075	60.684	77.749	358,496,439.44	157,278,343

Similar Coins