- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
BNB (BNB) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 606.841 | 617.305 | 592.944 | 608.086 | 1,518,718,475.22 | 89,747,074,126.44 |
| 4/23/24 | 605.576 | 613.543 | 599.938 | 606.841 | 1,380,221,181.12 | 90,742,630,827.74 |
| 4/22/24 | 579.615 | 608.517 | 579.142 | 605.576 | 1,300,340,622.86 | 90,553,524,995.74 |
| 4/21/24 | 570.96 | 582.272 | 567.171 | 579.62 | 782,061,075.6 | 86,672,374,451.13 |
| 4/20/24 | 554.888 | 574.099 | 549.8 | 570.96 | 697,007,137.4 | 85,377,557,251.3 |
| 4/19/24 | 552.172 | 564.545 | 525.029 | 554.889 | 1,320,094,793.84 | 82,974,269,405.48 |
| 4/18/24 | 534.415 | 555.04 | 527.43 | 552.172 | 1,439,312,699.35 | 82,541,734,086.52 |
| 4/17/24 | 537.831 | 548.043 | 514.113 | 534.416 | 1,411,927,484.76 | 79,912,950,223.45 |
| 4/16/24 | 552.875 | 554.105 | 524.222 | 537.829 | 1,299,731,118.63 | 80,423,973,838.05 |
| 4/15/24 | 567.218 | 585.486 | 546.865 | 552.875 | 1,488,692,418.36 | 82,673,531,334.2 |
| 4/14/24 | 554.3 | 570.258 | 537.181 | 567.218 | 1,724,305,771.68 | 84,818,478,828.9 |
| 4/13/24 | 596.375 | 599.892 | 517.27 | 554.3 | 2,660,310,654.55 | 82,886,087,552.47 |
| 4/12/24 | 604.894 | 626.984 | 575.581 | 596.38 | 2,619,549,858.38 | 89,176,723,167.54 |
| 4/11/24 | 610.084 | 617.469 | 592.602 | 604.894 | 1,299,527,567.81 | 90,452,362,549.75 |
| 4/10/24 | 580.83 | 610.483 | 574.461 | 610.084 | 1,654,268,255.04 | 91,228,324,889.41 |
| 4/9/24 | 586.901 | 589.667 | 574.14 | 580.83 | 1,988,165,022.47 | 86,853,573,428.02 |
| 4/8/24 | 584.102 | 600.893 | 577.983 | 586.901 | 1,739,232,271.75 | 87,762,158,572.07 |
| 4/7/24 | 585.967 | 590.886 | 578.719 | 584.102 | 1,374,676,397.27 | 87,343,737,468.08 |
| 4/6/24 | 578.967 | 590.602 | 575.918 | 585.967 | 1,328,988,130.45 | 87,622,624,374.73 |
| 4/5/24 | 585.483 | 591.333 | 565.751 | 578.967 | 1,983,792,647.78 | 86,575,956,503.08 |
| 4/4/24 | 562.02 | 597.835 | 561.349 | 585.442 | 2,340,488,272.77 | 87,550,438,558.01 |
| 4/3/24 | 550.681 | 567.998 | 540.247 | 562.02 | 2,096,610,785.3 | 84,041,883,915.81 |
| 4/2/24 | 576.377 | 578.133 | 546.868 | 550.681 | 2,480,273,065.37 | 82,346,495,656.47 |
| 4/1/24 | 606.909 | 607.646 | 570.053 | 576.397 | 2,020,241,864.04 | 86,191,921,653.29 |
| 3/31/24 | 601.005 | 608.664 | 600.879 | 606.909 | 1,456,592,924.47 | 90,754,649,517.27 |
| 3/30/24 | 612.66 | 612.995 | 597.63 | 601.016 | 1,750,650,703.21 | 89,871,934,048.39 |
| 3/29/24 | 583.287 | 619.973 | 582.469 | 612.658 | 2,788,931,743.41 | 91,614,871,101.83 |
| 3/28/24 | 574.512 | 591.315 | 574.202 | 583.271 | 1,986,567,688.06 | 87,222,598,971.79 |
| 3/27/24 | 580.159 | 584.987 | 565.512 | 574.512 | 1,983,797,879.09 | 85,901,838,832.74 |
| 3/26/24 | 587.428 | 597.013 | 572.808 | 580.151 | 2,086,911,756.53 | 86,755,120,255.54 |
| 3/25/24 | 567.995 | 597.662 | 565.138 | 587.428 | 2,490,221,264.85 | 87,842,116,639.36 |
| 3/24/24 | 551.88 | 572.488 | 549.526 | 567.995 | 1,745,465,728.09 | 84,936,338,670.94 |
| 3/23/24 | 551.779 | 567.545 | 544.921 | 551.88 | 1,962,524,597.01 | 82,526,582,758.01 |
| 3/22/24 | 553.248 | 587.731 | 535.973 | 551.779 | 2,949,959,002.35 | 82,511,566,073.35 |
| 3/21/24 | 556.701 | 570.053 | 541.655 | 553.248 | 2,595,135,487.46 | 82,731,435,226.79 |
| 3/20/24 | 507.086 | 558.946 | 501.117 | 556.701 | 3,177,352,363.85 | 83,247,770,954.05 |
| 3/19/24 | 554.557 | 559.86 | 498.562 | 507.077 | 4,346,763,421.1 | 75,828,697,524.84 |
| 3/18/24 | 571.086 | 586.515 | 540.846 | 554.557 | 3,982,384,371.65 | 82,927,524,048.67 |
| 3/17/24 | 576.775 | 589.636 | 550.143 | 571.086 | 3,512,190,982.29 | 85,399,260,047.54 |
| 3/16/24 | 632.803 | 641.481 | 571.287 | 576.775 | 3,952,760,766.98 | 86,250,197,748.72 |
| 3/15/24 | 602.968 | 634.201 | 547.704 | 632.803 | 5,849,156,502.67 | 94,628,618,830.8 |
| 3/14/24 | 630.561 | 630.956 | 569.207 | 602.989 | 4,918,366,892.08 | 90,167,259,493.46 |
| 3/13/24 | 537.866 | 631.168 | 532.046 | 630.561 | 5,717,769,151.88 | 94,293,752,180.11 |
| 3/12/24 | 522.719 | 547.018 | 521.914 | 537.866 | 4,381,078,189.24 | 80,432,237,931.57 |
| 3/11/24 | 529.447 | 532.79 | 509.984 | 522.718 | 3,950,105,375.34 | 78,167,177,140.56 |
| 3/10/24 | 489.541 | 537.415 | 486.836 | 529.375 | 4,507,153,438.79 | 79,173,618,236.46 |
| 3/9/24 | 488.093 | 494.076 | 482.641 | 489.562 | 2,314,944,823.16 | 73,206,068,368.15 |
| 3/8/24 | 475.278 | 489.579 | 464.834 | 488.094 | 3,644,157,779.3 | 72,989,638,279.84 |
| 3/7/24 | 429.012 | 477.207 | 423.787 | 475.291 | 3,328,990,542.94 | 71,073,396,182.86 |
| 3/6/24 | 394.665 | 433.426 | 386.23 | 429.012 | 3,281,109,607.66 | 64,154,879,375.96 |
| 3/5/24 | 419.016 | 427.083 | 363.221 | 394.662 | 3,319,029,161.89 | 59,018,677,495.36 |
| 3/4/24 | 414.414 | 423.801 | 411.477 | 419.035 | 2,111,212,948.8 | 62,663,182,686.62 |
| 3/3/24 | 410.978 | 416.626 | 405.085 | 414.381 | 1,810,575,391.72 | 61,967,269,448.06 |
| 3/2/24 | 407.805 | 414.845 | 406.542 | 410.986 | 1,520,439,800.55 | 61,459,623,668.31 |
| 3/1/24 | 399.672 | 408.553 | 399.478 | 407.811 | 1,527,194,519.04 | 60,984,893,352.23 |
| 2/29/24 | 415.584 | 419.779 | 392.38 | 399.779 | 2,058,367,303.41 | 59,783,843,986.18 |
| 2/28/24 | 394.952 | 427.047 | 394.661 | 415.772 | 2,323,818,531.35 | 62,175,548,203.85 |
| 2/27/24 | 401.644 | 403.74 | 390.918 | 394.996 | 1,750,697,179.01 | 59,068,743,684.28 |
| 2/26/24 | 388.535 | 404.44 | 382.257 | 401.644 | 2,011,146,388.16 | 60,063,016,802.73 |
| 2/25/24 | 381.743 | 390.45 | 378.129 | 388.552 | 1,324,081,579.26 | 58,105,243,467.07 |
| 2/24/24 | 375.324 | 383.074 | 371.999 | 381.743 | 1,088,410,660.6 | 57,083,248,843.19 |
| 2/23/24 | 381.983 | 385.458 | 369.4 | 375.319 | 1,755,398,356.64 | 56,126,502,360.89 |
| 2/22/24 | 378.714 | 386.594 | 374.303 | 382.01 | 2,002,118,598.31 | 57,127,107,818.45 |
| 2/21/24 | 354.864 | 379.066 | 351.401 | 378.537 | 2,264,483,250.22 | 56,607,899,904.41 |
| 2/20/24 | 351.808 | 360.374 | 346.074 | 354.864 | 1,489,888,630.95 | 53,067,748,004.6 |
| 2/19/24 | 349.678 | 355.698 | 349.624 | 351.807 | 1,290,009,051.52 | 52,610,674,850.75 |
| 2/18/24 | 352.913 | 358.009 | 349.68 | 349.68 | 959,954,203.78 | 52,292,631,102.25 |
| 2/17/24 | 360.873 | 363.282 | 349.043 | 352.908 | 1,101,515,839.13 | 52,775,434,375.8 |
| 2/16/24 | 354.688 | 365.562 | 351.702 | 360.89 | 1,461,675,118.63 | 53,969,202,987.28 |
| 2/15/24 | 334.211 | 365.133 | 333.853 | 354.711 | 1,744,161,786.59 | 53,045,138,824.34 |
| 2/14/24 | 324.866 | 334.369 | 323.877 | 334.246 | 887,463,519.56 | 49,984,778,696.7 |
| 2/13/24 | 327.932 | 329.206 | 319.484 | 324.868 | 886,487,719.59 | 48,582,431,213.59 |
| 2/12/24 | 320.804 | 331.44 | 315.932 | 327.945 | 982,444,949.73 | 49,042,535,644.32 |
| 2/11/24 | 323.104 | 324.768 | 320.309 | 320.788 | 706,320,477.94 | 47,972,272,474.14 |
| 2/10/24 | 323.872 | 325.427 | 319.58 | 323.134 | 737,748,173.69 | 48,323,207,474.63 |
| 2/9/24 | 318.923 | 325.645 | 318.202 | 323.842 | 1,094,700,959.39 | 48,429,196,726.59 |
| 2/8/24 | 307.574 | 320.407 | 307.506 | 318.872 | 1,206,142,745.48 | 47,685,952,479.85 |
| 2/7/24 | 302.712 | 308.478 | 300.85 | 307.635 | 776,516,914.35 | 46,005,506,195.73 |
| 2/6/24 | 300.858 | 303.572 | 300.639 | 302.71 | 680,038,428.23 | 45,269,119,786.82 |
| 2/5/24 | 304.718 | 306.523 | 299.549 | 300.854 | 826,414,726.94 | 44,991,585,915.17 |
| 2/4/24 | 299.716 | 307.409 | 298.213 | 304.734 | 818,836,774.17 | 45,571,898,678.88 |
| 2/3/24 | 301.181 | 303.509 | 299.625 | 299.737 | 606,345,016.51 | 44,824,587,712.1 |
| 2/2/24 | 300.164 | 304.285 | 299.943 | 301.155 | 699,579,739.3 | 45,036,725,198.18 |
| 2/1/24 | 300.351 | 301.883 | 296.562 | 300.176 | 754,502,530.36 | 44,890,350,788.33 |
| 1/31/24 | 307.472 | 307.865 | 298.961 | 300.351 | 814,318,730.92 | 44,916,598,424.97 |
| 1/30/24 | 310.708 | 312.962 | 306.918 | 307.463 | 777,667,889.23 | 45,980,176,033.75 |
| 1/29/24 | 305.021 | 310.713 | 304.604 | 310.708 | 824,640,185.38 | 46,465,549,964.69 |
| 1/28/24 | 305.774 | 308.769 | 303.292 | 304.976 | 782,354,765.51 | 45,608,331,824.54 |
| 1/27/24 | 302.317 | 307.411 | 302.061 | 305.825 | 691,653,061.14 | 45,735,373,451.78 |
| 1/26/24 | 291.939 | 303.792 | 290.877 | 302.318 | 964,268,732.62 | 45,210,976,366.36 |
