Wrapped BNB (WBNB) historical data and Live price

wbnb

Wrapped BNB

WBNB
$ 549.13 -6.379 % 0.00862282 BTC
MARKET CAP
3.031 B
24H VOLUME
1.236 B
CIRC.SUPPLY
5.52 M
MAX SUPPLY
Rank203
1H -0.19 %
24H -6.38 %
7D 35.12 %
EXPLORER 1
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/21595.114597.129543.924544.8971,492,903,429.632,944,347,590.95
4/12/21484.261599.857470.711595.5521,156,980,886.382,960,815,528.07
4/11/21458.834485.085454.606483.9021,209,882,593.282,603,101,941.48
4/10/21433.912459.565425.277458.9431,096,571,989.632,492,227,764.91
4/9/21413.184438.509406.722433.4921,160,054,236.282,454,083,580
4/8/21376.951415.932376.102413.1621,232,627,411.612,305,274,401.61
4/7/21403.359406.454371.893377.5451,127,442,056.322,043,457,940.08
4/6/21370.61405.397368.846403.626890,526,594.272,119,097,119.14
4/5/21352.698380.281342.67370.527786,007,729.261,965,977,634.9
4/4/21327.046355.742327.046352.724746,227,365.511,853,852,431.15
4/3/21339.763354.418327.627327.747786,446,378.081,711,775,222.25
4/2/21336.206355.31335.98339.7351,064,769,482.521,742,908,659.78
4/1/21302.155336.709302.104336.358726,293,398.261,746,380,739.09
3/31/21310.876314.166292.099302.357694,573,232.721,591,468,343.06
3/30/21275.122311.8270.911310.997737,371,127.051,729,783,379.39
3/29/21267.298276.161265.239275.167571,213,0991,747,403,727.67
3/28/21269.551277.939262.793267.426507,186,831.121,661,768,485.33
3/27/21255271.937251.666269.564504,788,535.611,674,315,789.04
3/26/21236.239256.687236.114254.899528,330,681.971,573,505,325.22
3/25/21248.75250.753230.507236.274766,683,405.331,403,444,433.43
3/24/21256.678268.012246.549248.739584,769,557.561,578,327,555.22
3/23/21257.127263.251254.138256.765475,124,934.11,699,073,590.16
3/22/21268.908273.804256.944257.178494,077,312.681,691,131,487.22
3/21/21269.989272.642262.898268.921372,465,094.531,668,827,603.43
3/20/21268.007277.052267.107269.968379,484,557.651,649,999,374.55
3/19/21265.688271.522260.331267.898415,034,201.511,616,094,958.89
3/18/21272.439278.377263.534265.676507,533,832.581,570,716,412.59
3/17/21258.4272.376249.987272.376541,803,141.541,586,944,674.65
3/16/21255.198258.23241.478258.212560,492,503.131,439,645,819.7
3/15/21266.584267.983251.511255.213482,833,534.341,355,492,304.23
3/14/21276.927277.717264.293267.021400,682,402.571,347,172,735.99
3/13/21264.857282.547256.549276.959452,504,300.691,549,349,172.43
3/12/21288.716289.135257.132264.78574,159,499.091,525,975,010.56
3/11/21276.433307.723273.089288.687634,891,914.81,691,894,707.97
3/10/21288.646292.862271.145276.449596,227,553.121,763,491,537.17
3/9/21236.466293.754236.255288.638601,518,564.981,989,330,965.81
3/8/21236.703241.557230.059236.387405,662,625.351,640,553,576.61
3/7/21227.151241.092223.983236.773518,713,738.791,654,023,779.29
3/6/21224.717231.764221.142227.183380,892,501.41,726,420,711.25
3/5/21229.845229.845216.747224.718440,640,491.641,602,600,548.77
3/4/21241.284248.356226.384229.841574,941,669.081,371,863,523.27
3/3/21240.482253.677238.109241.711413,073,782.661,467,140,192.28
3/2/21254.774260.289228.989240.47489,527,762.381,297,941,710.59
3/1/21211.069258.468209.243254.745573,858,087.921,129,917,776.88
2/28/21223.912226.799196.761211.065513,827,016.85869,209,539.27
2/27/21220.946235.681220.924223.977411,473,960.99939,096,768.82
2/26/21235.934237.284205.919220.87653,199,610.84897,673,091.79
2/25/21253.757262.621236.085236.085535,140,166.54916,432,130.17
2/24/21227.302278.218215.84253.61842,401,841.76967,045,630.34
2/23/21265.94266.955194.125227.141,173,425,971.55840,661,380
2/22/21293.58293.93234.714265.87926,751,373.74963,481,744.49
2/21/21255.208305.79251.658293.833844,559,037.981,039,146,595.24
2/20/21333.46333.46229.95254.9711,205,349,874.54886,267,463.87
2/19/21194.567335.137194.567333.521,500,926,058.771,077,565,419.95
2/18/21162.804198.454162.804194.571680,398,138.06794,945,040.78
2/17/21129.45171.018125.296162.999581,637,488.27659,622,698.92
2/16/21129.358133.468126.735129.167406,773,165.92512,658,999.86
2/15/21136.376138.583121.549129.321359,348,386.81479,358,471.6
2/14/21133.573138.022128.586136.418299,737,922.21480,069,912.54
2/13/21135.934137.863125.971133.579219,808,917.66449,272,532.51
2/12/21124.023138.517121.985135.924296,682,369.2424,478,840.49
2/11/21128.216129.736118.784124.031336,337,976.33369,726,969.96
2/10/21107.989146.027107.73128.271549,359,584.94374,868,826.76
2/9/2178.903112.04878.464107.958319,098,396.74324,384,536.89
2/8/2168.72978.89468.09478.894160,643,268.77249,626,060.58
2/7/2172.12174.0765.09368.704134,319,503.91187,709,626.03
2/6/2165.43375.00159.60172.12158,044,227.68186,972,196.31
2/5/2155.78967.38255.44565.554128,755,131.72172,132,843.7
2/4/2152.20856.45550.80755.84493,185,247.34152,685,826.77
2/3/2150.95552.31249.94752.2179,477,703.97139,796,870.26
2/2/2151.47352.50549.4850.97289,157,317.49132,412,186.68
2/1/2144.03451.84943.41151.45997,614,109.83133,877,011.71
1/31/2144.61945.45943.27444.02462,220,284.77117,295,181.58
1/30/2142.61344.91442.25244.72159,933,095.8111,517,716.11
1/29/2142.32443.79941.75942.657,623,258.96102,422,693.32
1/28/2140.86142.5440.04442.34763,051,606.045102,717,322.959
1/27/2141.44641.75939.7240.83177,518,451.93195,929,726.61
1/26/2141.13142.00739.89441.44253,152,620.49195,969,505.7
1/25/2141.65742.97540.60941.12943,592,305.19892,928,499.442
1/24/2140.73141.86540.52741.67634,840,320.97690,627,799.721
1/23/2140.55641.63439.80140.73134,630,102.10485,581,308.1
1/22/2138.47941.05136.81640.55140,302,083.92981,435,818.813
1/21/2142.23542.38238.20838.4840,133,718.93177,791,850.206
1/20/2141.73642.2640.31942.24337,226,180.56484,296,543.636
1/19/2145.06746.46141.50441.74713,285,040.47782,870,794.447
1/18/2145.67646.43844.31745.06238,905,878.93288,660,503.572
1/17/2142.69846.31841.04445.68539,787,942.24186,530,164.489
1/16/2140.77943.51540.77942.71939,050,631.65883,113,056.311
1/15/2141.47442.0839.13840.78639,176,846.22179,474,871.745
1/14/2140.00141.47139.48841.47136,860,409.50979,541,630.246