Wrapped BNB (WBNB) historical data and Live price

wbnb

Wrapped BNB

WBNB
$ 219.98 -8.151 % 0.01096721 BTC
MARKET CAP
1.042 B
24H VOLUME
269.992 M
CIRC.SUPPLY
4.738 M
MAX SUPPLY
Rank209
1H 0.78 %
24H -8.15 %
7D 2.83 %
EXPLORER 1
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/22233.515240.904226.008226.988286,087,612.131,065,455,179.14
6/27/22233.893240.974230.2233.515255,667,383.531,088,298,404.1
6/26/22238.541244.456233.409233.893249,317,714.21,090,221,630.31
6/25/22241.241241.6229.773238.541287,548,398.361,116,618,184.03
6/24/22229.2242.623228.257241.241319,786,600.131,126,290,749.71
6/23/22214.615229.74213.938229.2334,462,390.581,074,674,467.42
6/22/22218.939220.269211.529214.615337,985,927.591,007,812,281.9
6/21/22217.135227.398213.209218.939333,143,670.81,028,195,915.36
6/20/22214.268218.083204.806217.135337,647,727.381,010,048,782.77
6/19/22196.745216.248189.613214.268408,395,295.65998,615,871.13
6/18/22215.569218.945183.923196.745380,706,645.77921,867,423.25
6/17/22208.687221.39208.32215.569366,473,804.691,009,252,309.67
6/16/22232.175236.542207.543208.688779,096,533.57973,881,960.42
6/15/22223.423233.447198.842232.175690,303,798.21,095,786,760.41
6/14/22221.172230.424204.199223.423763,108,971.991,087,772,112.59
6/13/22256.133256.686215.971221.172683,527,175.011,080,769,400.79
6/12/22268.614271.539251.167256.133411,365,111.761,285,173,703.69
6/11/22285.776290.45265.539268.614371,029,993.261,356,210,161.99
6/10/22289.462296.616282.855285.776339,121,193.321,453,738,349.4
6/9/22288.485293.017286.269289.462328,367,160.071,491,634,140.37
6/8/22290.521293.785284.73288.484436,950,619.481,492,049,696.95
6/7/22294.441295.746273.998290.521594,947,805.21,512,203,040.49
6/6/22299.072311.82289.483294.442566,142,561.791,526,567,508.93
6/5/22300.224302.011294.815299.072278,527,198.561,542,130,918.67
6/4/22297.809302.994294.729300.224258,328,815.841,545,692,529.15
6/3/22307.831310.034293.661297.809289,566,613.921,540,324,742.86
6/2/22300.533309.231298.216307.831363,081,680.871,600,232,139.13
6/1/22320.857323.722297.848300.533444,106,114.421,555,132,773.52
5/31/22321.304323.949313.372320.857486,388,269.991,669,081,251.83
5/30/22304.018322.887303.833321.304452,930,674.191,669,773,717.85
5/29/22308.382308.382298.45304.018406,214,768.771,577,086,450.44
5/28/22300.046304.077296.735300.416379,409,117.671,550,555,351.65
5/27/22306.164308.272290.878300.046687,837,683.931,547,529,079.43
5/26/22325.688330.737299.023306.164677,784,669.61,569,980,080.77
5/25/22327.398336.095323.41325.688639,316,576.191,670,872,675.11
5/24/22316.91329.432312.723327.398703,344,029.231,704,822,838.35
5/23/22318.504335.581316.151316.91600,697,479.641,654,900,682.53
5/22/22311.353322.461310.877318.504481,340,307.261,673,073,990.02
5/21/22301.513313.73299.114311.353627,040,530.451,635,756,005.93
5/20/22307.779314.984294.653301.513691,396,948.991,588,871,081.65
5/19/22286.901308.186286.751307.779595,894,928.481,628,319,285.02
5/18/22305.973308.135286.9286.9573,224,586.881,497,308,978.98
5/17/22297.012310.161296.509305.973564,693,394.891,595,798,042.02
5/16/22310.587312.272290.401297.011626,423,833.41,529,546,096.23
5/15/22297.288312.089286.084310.587664,653,143.71,573,343,066.34
5/14/22290.317298.563272.054297.289810,637,236.321,503,163,090.26
5/13/22269.246311.648265.285290.3171,274,439,576.171,454,426,901.41
5/12/22269.486281.659218.265269.2461,742,975,628.321,367,904,061.88
5/11/22319.216322.214261.841269.4861,410,768,978.171,455,401,213.5
5/10/22300.398330.884289.738319.2161,242,945,600.931,757,548,859.06
5/9/22354.239358.846300.481300.4811,015,925,031.761,662,072,876.11
5/8/22365.212366.415350.511354.239608,914,830.561,958,145,328.06
5/7/22378.782380.364359.979365.212539,300,400.792,019,185,075.4
5/6/22378.133382.829370.925378.783613,664,066.32,063,412,531.51
5/5/22400.992412.297372.133378.133660,048,286.811,983,065,442.59
5/4/22382.543403.466382.097400.992581,694,562.042,091,291,743.54
5/3/22388.388392.311379.311382.543563,862,402.431,997,758,813.22
5/2/22388.904392.651382.33388.388600,473,263.042,029,862,108.24
5/1/22378.22391.032376.261388.904680,964,151.622,032,045,541.66
4/30/22392.19400.277377.279378.22746,200,182.431,979,928,992.33
4/29/22407.218410.39389.824392.19841,402,215.532,053,397,429.49
4/28/22388.431407.775388.406407.218794,353,405.052,331,306,477.55
4/27/22385.42394.49384.165388.431687,209,657.062,268,671,512.29
4/26/22403.194407.14381.14385.42767,899,310.342,262,539,779.68
4/25/22398.456404.521382.507403.194716,660,280.72,378,505,261.72
4/24/22400.569405.617395.981398.456526,193,369.662,349,209,358.73
4/23/22406.441408.416398.022400.569523,972,129.562,358,086,126.88
4/22/22405.852413.056403.752406.441646,365,260.262,372,142,598.28
4/21/22417.403425.653401.527405.852710,808,057.482,351,793,455.18
4/20/22420.683430.002414.876417.403718,309,049.932,400,982,480.53
4/19/22416.55423.542414.725420.683714,784,444.152,395,672,899.64
4/18/22405.52417.735396.079416.55659,302,901.962,372,527,558.6
4/17/22417.103418.686404.991405.52567,757,936.562,315,426,614.08
4/16/22416.558419.423411.476417.103565,302,959.052,375,691,735.89
4/15/22413.547419.662412.466416.558595,613,288.342,365,280,784.88
4/14/22422.739426.546411.213413.547734,330,148.672,350,063,540.81
4/13/22412.815424.495410.495422.7391,141,825,089.562,395,677,048.82
4/12/22392.288416.874392.288412.8151,245,383,758.922,337,522,788.46
4/11/22419.037419.748391.804392.2881,087,963,982.742,248,684,903.31
4/10/22425.327430.266418.451419.0371,115,537,437.252,379,299,091.09
4/9/22419.874428.32419.393425.3271,045,074,561.182,407,626,586.39
4/8/22436.334440.979418.517419.874832,617,200.272,369,366,598.22
4/7/22420.315438.498417.117436.334945,384,513.992,453,995,294.22
4/6/22445.334446.17419.334420.315913,782,727.492,341,439,193.25
4/5/22446.923459.582445.334445.334893,379,998.212,493,452,868.16
4/4/22448.894449.462433.466446.923874,203,237.882,526,679,370.41
4/3/22437.389454.331431.909448.894882,872,111.442,540,329,862.57
4/2/22444.394453.156437.261437.3881,212,254,949.452,472,740,249
4/1/22428.399446.043413.928444.3941,296,543,933.652,506,040,063.64
3/31/22442.305452.107423.479428.399979,693,801.062,391,651,301.99