Wrapped BNB (WBNB) historical data and Live price

wbnb

Wrapped BNB

WBNB
$ 540.66 -6.606 % 0.00856853 BTC
MARKET CAP
870.76 M
24H VOLUME
343.192 M
CIRC.SUPPLY
1.611 M
MAX SUPPLY
Rank212
1H -0.39 %
24H -6.61 %
7D -7.36 %
EXPLORER 1
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/24567.527584.191552.016553.663319,928,747.69886,604,901.83
4/14/24557.182568.145543.161567.528383,779,804.18911,204,024.42
4/13/24595.417596.961517.757557.189626,650,048.95891,893,180.3
4/12/24604.948625.261583.569595.417421,807,072.41,002,100,445.15
4/11/24608.73615.552594.875604.946237,006,260.931,073,587,027.69
4/10/24580.734608.715577.07608.715281,679,864.941,082,552,775.69
4/9/24588.347588.964576.078580.734218,991,948.461,047,857,186.4
4/8/24583.134598.132579.725588.347246,499,783.72994,989,543.56
4/7/24586.247589.787580.233583.134154,916,930.14973,653,185.71
4/6/24580.291587.438577.319586.247152,794,078.89975,575,709.66
4/5/24584.936588.265570.468580.291264,500,719.97967,081,826.89
4/4/24563.008596.26562.652584.936283,232,081.131,042,963,394.18
4/3/24553.724565.903547.552563.01280,775,159.91,049,098,914.82
4/2/24578.315578.315550.602553.724442,541,383.651,027,357,687.03
4/1/24606.527606.764571.458578.315345,976,675.42993,334,282.03
3/31/24602.707607.315602.394606.513168,200,273.591,036,412,553.48
3/30/24614.558614.558600.001602.707232,869,079.821,027,498,481.99
3/29/24583.506618.623583.226614.558377,120,965.261,116,600,319.68
3/28/24574.061589.901574.004583.506380,425,847.41,127,575,283.57
3/27/24580.055583.772567.914574.061414,019,209.421,118,169,236.39
3/26/24587.637596.188574.823580.056415,834,103.91,126,511,415.07
3/25/24568.889595.936566.6587.637511,526,875.791,132,831,311.25
3/24/24556.273570.541551.635568.889235,236,182.491,108,329,594.87
3/23/24548.039565.067548.039556.272281,260,954.711,088,106,746.03
3/22/24553.395584.789540.27548.039469,242,858.441,137,563,541.08
3/21/24556.666566.97546.45553.395412,869,344.111,063,903,442.27
3/20/24507.614557.048506.267556.666511,265,784.551,063,765,163.01
3/19/24554.281555.982505.109507.615845,871,813.68966,064,849.41
3/18/24571.494580.927544.726554.281511,615,083.061,044,454,350.78
3/17/24578.132587.138556.617578.54537,225,970.371,003,827,358.06
3/16/24618.56640.07577.744578.131625,836,201.5991,818,294.27
3/15/24603.812618.56560.26618.56828,144,602.851,069,155,641.76
3/14/24626.8627.239580.245603.811611,165,034.111,048,096,686.8
3/13/24537.886626.823533.875626.8546,600,954.091,123,757,530.25
3/12/24522.324543.149522.291537.886614,158,820.1954,638,314.9
3/11/24527.741530.633512.904522.324508,999,874.2948,961,518.68
3/10/24489.483535.366487.994527.741544,671,873.32939,609,905.34
3/9/24485.216490.503483.753489.485319,231,767.66889,568,723.99
3/8/24473.731487.187466.053485.208501,915,345878,251,922.41
3/7/24428.265473.757426.031473.741407,440,076.8927,491,931.51
3/6/24395.203430.315388.526428.264441,971,056.91895,229,415.4
3/5/24418.789423.739369.827395.203614,570,526.61848,353,721.56
3/4/24414.378422.29413.492418.799359,967,612.04892,129,212.88
3/3/24410.186415.991407.488414.359278,764,406.68876,007,437.78
3/2/24407.673411.728407.472410.169249,274,885.96880,309,983.15
3/1/24400.025408.039399.774407.666219,847,539.77865,461,052.09
2/29/24414.138416.892397.807400.108327,622,423.09843,065,210.33
2/28/24395.417422.793395.22414.138396,082,362.41766,199,277.87
2/27/24401.494402.538392.861395.423236,566,141.99737,611,004.18
2/26/24388.624401.885383.957401.466238,426,699.7743,055,905.75
2/25/24382.006389.492379.056388.624165,829,082.61721,247,753.15
2/24/24375.186382.352373.82382.025140,736,263.42710,787,167.57
2/23/24382.024384.408371.465375.179236,706,470.96700,117,756.82
2/22/24376.573384.37374.745382.004266,516,932.67703,697,040.42
2/21/24355.071376.547352.74376.547275,193,335.87745,747,048.53
2/20/24352.555358.728348.279355.086227,209,805.42768,303,735.92
2/19/24350.96354.667350.753352.561172,018,800.26765,438,522.2
2/18/24352.841357.03350.415351.013124,792,358.35675,305,510.99
2/17/24359.897361.489350.301352.844152,383,599.4670,174,961.81
2/16/24353.944362.976353.359359.877197,968,010.59680,088,024.32
2/15/24333.915363.758333.912353.944229,003,335.28672,941,533.95
2/14/24324.637333.913324.285333.913111,224,041.56647,196,455.38
2/13/24328.017328.609321.422324.634118,422,966.69630,866,012.2
2/12/24320.77328.461316.666328.015133,523,628.62633,155,712.07
2/11/24323.045324.298320.725320.76479,638,609.57623,660,045.16
2/10/24323.606324.96320.575323.04486,372,754.33626,778,998.54
2/9/24319.131324.91318.602323.588153,639,265.21626,247,888.96
2/8/24307.818319.53307.746319.15137,218,922.53658,344,495.87
2/7/24303.027308.141301.437307.829100,590,414.12699,787,780.65
2/6/24300.657303.248300.652303.03388,779,602.86689,529,955.96
2/5/24305.106305.736300.314300.656120,055,440.32688,155,684.41
2/4/24299.9306.589299.003305.122111,929,014.11690,854,355.81
2/3/24301.087303.142299.9299.90168,020,839.1684,638,104.98
2/2/24299.969303.878299.912301.087101,241,631.21686,340,267.43
2/1/24300.366300.906297.742299.961130,813,910.72679,642,132.83
1/31/24308.475308.514300.072300.365149,420,988.33683,964,260.04
1/30/24310.341311.756308.46308.472130,530,870.93699,322,754.17
1/29/24304.692310.4304.692310.33117,278,697.91698,172,097.32
1/28/24305.783308.051304.279304.695118,041,537.33687,881,835.33
1/27/24302.064305.838302.054305.7984,419,718.42686,722,719.13
1/26/24291.785303.099291.348302.058125,308,672.97675,617,174.73
1/25/24292.899295.185288.725291.789154,619,541.54631,704,491.1
1/24/24297.328298.863291.794292.914160,861,904.39580,418,794.39
1/23/24305.869310.602292.909297.313211,911,772.22581,641,697.29
1/22/24319.175319.303305.846305.87181,744,247.8595,966,964.56
1/21/24316.491320.688316.377319.18381,932,437.54619,288,363.1
1/20/24313.528316.508312.854316.47481,711,435.14617,228,855.23
1/19/24312.705314.679308.42313.513174,369,259.2613,203,798.02
1/18/24309.15314.64307.206312.738174,444,649.85651,361,771.74
1/17/24315.642315.659308.32309.146158,554,390.16617,393,912.08