• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

BNB (BNB) historical data and Live price

bnb

BNB

BNB
$ 320.44 -2.608 % 0.01153668 BTC
MARKET CAP
50.594 B
24H VOLUME
482.513 M
CIRC.SUPPLY
157.89 M
MAX SUPPLY
Rank4
1H 0.38 %
24H -2.61 %
7D -3.48 %
EXPLORER 1
2
3
4
WEBSITE
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
3/23/23321.864331.969319.892329.837547,390,924.7752,078,037,492.72
3/22/23335.294339.686317.6321.8881,280,612,242.3450,822,991,269.6
3/21/23333.016339.548328.994335.309638,610,696.552,942,208,088.55
3/20/23337.001339.798332.854332.923682,276,623.6452,565,516,822.76
3/19/23331.53341.817331.53336.978705,888,291.7253,205,871,424.8
3/18/23339.041346.445330.791331.524828,471,427.5252,344,805,502.31
3/17/23329.886340.27327.136339.081934,568,147.7853,538,037,405.63
3/16/23307.213333.007304.43329.8611,337,194,824.0252,082,308,342.2
3/15/23309.446313.924301.694307.125596,861,029.1648,492,559,791.01
3/14/23308.938319.839304.013309.371866,173,919.7648,847,234,567.27
3/13/23289.741313.754287.556308.9121,122,664,621.4348,774,894,446.61
3/12/23277.944289.713276.639289.676483,074,620.4245,737,678,819.63
3/11/23277.435281.644272.283277.961523,623,577.5443,888,118,187.78
3/10/23277.324278.101265.712277.42558,776,710.5943,802,636,227.98
3/9/23286.946291.366272.728277.296505,668,979.0743,783,204,222.91
3/8/23289.327293.642285.585286.867436,665,040.4845,294,444,955.49
3/7/23287.996290.217284.374289.344373,176,524.5245,685,558,980.55
3/6/23288.705289.718283.953288.055374,160,712.345,482,133,750
3/5/23289.521292.459287.876288.7287,599,378.345,583,995,083.99
3/4/23290.29291.328286.619289.504289,197,234.8345,711,023,160.68
3/3/23299.978300.088287.979290.283450,262,902.5345,834,074,108.07
3/2/23302.916303.554296.519299.946370,516,889.2247,359,929,586.77
3/1/23301.51306.185301.098302.907377,974,810.2147,827,580,737.57
2/28/23304.855305.633300.569301.475337,673,26547,601,444,433.23
2/27/23308.985309.325300.936304.856404,806,422.8848,135,374,450.8
2/26/23302.369309.588300.966308.997312,320,210.8948,789,334,458.77
2/25/23302.1303.029297.224302.385310,503,639.8547,745,317,303.57
2/24/23308.46311.799300.058302.054479,926,281.3747,693,139,025.53
2/23/23312.805314.895306.18308.534472,852,406.2648,716,410,747.32
2/22/23311.483312.809304.221312.781549,179,249.249,387,101,205.02
2/21/23315.399316.997309.955311.472579,359,973.4849,180,469,394.39
2/20/23312.028319.301309.428315.377676,396,149.5849,797,193,703.2
2/19/23316.62318.426311.31311.936522,437,731.5749,253,849,848.38
2/18/23313.386318.678313.301316.683467,884,010.7850,003,435,479.69
2/17/23304.743316.414303.552313.378701,575,685.9749,481,687,296.28
2/16/23317.15326.635304.503304.7641,036,335,164.3748,121,587,865.35
2/15/23296.145317.387294.383317.169667,519,216.1950,080,477,853.14
2/14/23294.47301.133290.174296.12662,196,431.6746,756,968,312.83
2/13/23312.902315.123283.696294.4751,322,505,522.4946,497,281,012.21
2/12/23310.606320.235306.517312.93520,994,814.5749,411,264,709.56
2/11/23305.98311.147305.454310.616348,569,461.7449,046,008,530.26
2/10/23306.007309.057303.017305.954492,880,078.2248,309,960,943.04
2/9/23328.172329.013303.359305.96778,492,045.0248,311,022,691.35
2/8/23333.217334.728324.491328.089515,127,901.9751,805,135,267.43
2/7/23324.557333.527324.205333.228521,804,212.3852,616,693,259.51
2/6/23327.862330.957321.946324.627521,894,603.8251,258,714,744.82
2/5/23330.558337.321324.879327.869662,969,264.8851,770,723,358.62
2/4/23332.25333.871327.741330.617440,935,963.1652,204,662,733.88
2/3/23323.291334.545318.903332.269861,598,551.4352,465,524,136.14
2/2/23317.346333.496316.711323.35909,077,028.1251,057,292,061.02
2/1/23312.277319.208306.148317.473616,638,893.1750,129,351,591.42
1/31/23307.097313.825305.681312.361487,472,184.2649,322,298,701.1
1/30/23317.375320.255303.581307.069630,938,593.748,486,730,038.64
1/29/23306.236320.119305.198317.336664,644,693.1750,108,027,166.7
1/28/23308.157313.077304.093306.244434,715,821.8148,356,662,482.18
1/27/23304.874309.894300.321308.123484,897,937.0148,653,379,654.11
1/26/23307.096309.263302.393304.867540,954,387.6348,139,219,171.43
1/25/23300.638313.201294.715307.308667,706,772.2948,524,730,885.81
1/24/23305.391322.746299.7300.612887,528,741.0447,467,581,558.37
1/23/23303.02307.429302.332305.504520,678,637.3448,240,055,474.33
1/22/23299.239310.602299.104303.046571,771,274.4347,852,041,125.81
1/21/23305.02309.617299.064299.261755,028,963.5147,254,381,542.53
1/20/23294.846305.021287.226304.973669,836,013.5848,156,400,534.22
1/19/23286.885295.119286.87294.852431,382,130.4946,558,310,525.77
1/18/23299.831304.89282.631286.991844,268,122.9345,317,067,482.41
1/17/23299.059304.788296.975299.825529,752,305.3947,343,587,830.32
1/16/23302.08307.597294.182298.999602,126,314.6147,828,458,630.46
1/15/23305.329305.764292.925302.071562,889,881.9848,319,824,358.94
1/14/23293.72314.003293.601305.2411,087,358,890.848,827,039,541.48
1/13/23287.812295.275285.191293.733561,853,82546,986,237,688.09
1/12/23286.901287.951279.741287.812655,903,255.2446,039,203,570
1/11/23277.294285.172274.526285.046466,458,215.845,596,828,391.98
1/10/23272.655278.268271.15277.29470,259,382.8344,356,071,738.95
1/9/23274.442283.025271.899272.702783,671,054.3543,622,192,228.1
1/8/23261.253274.385260.517274.385491,734,030.1943,891,548,403.84
1/7/23259.855262.964259.593261.283327,712,513.6741,795,720,411.57
1/6/23256.45260.222255.068259.867417,893,263.541,569,303,200.31
1/5/23259.076259.076255.597256.423342,934,040.9241,018,392,454.05
1/4/23246.141260.516245.705259.12632,924,961.1441,449,837,472.7
1/3/23245.552246.831244.784246.133377,452,410.4639,372,532,274.58
1/2/23244.152247.715241.692245.536357,733,261.5339,277,002,026.83
1/1/23246.333246.486243.575244.137278,651,736.639,053,263,491.06
12/31/22245.789247.584245.108246.349307,551,853.1439,407,173,515.71
12/30/22246.458246.497243.127245.779342,300,808.6739,316,042,283.7
12/29/22244.171246.601243.58246.48345,312,527.6339,428,145,950.14
12/28/22246.607246.84242.109244.142414,698,978.239,054,223,213.78
12/27/22244.203247.68242.562246.597391,342,277.1139,446,947,208.02
12/26/22243.148244.596242.224244.198276,115,280.0439,063,326,954.92
12/25/22244.636245.731241.701243.141298,063,868.0538,894,316,962.86
12/24/22246.152246.182243.953244.636280,627,376.1939,133,349,163.76

Similar Coins