Wrapped BNB (WBNB) historical data and Live price

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

WBNB

USD

Rank203

1H -0.19 %

24H -6.38 %

7D 35.12 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/13/21	595.114	597.129	543.924	544.897	1,492,903,429.63	2,944,347,590.95
4/12/21	484.261	599.857	470.711	595.552	1,156,980,886.38	2,960,815,528.07
4/11/21	458.834	485.085	454.606	483.902	1,209,882,593.28	2,603,101,941.48
4/10/21	433.912	459.565	425.277	458.943	1,096,571,989.63	2,492,227,764.91
4/9/21	413.184	438.509	406.722	433.492	1,160,054,236.28	2,454,083,580
4/8/21	376.951	415.932	376.102	413.162	1,232,627,411.61	2,305,274,401.61
4/7/21	403.359	406.454	371.893	377.545	1,127,442,056.32	2,043,457,940.08
4/6/21	370.61	405.397	368.846	403.626	890,526,594.27	2,119,097,119.14
4/5/21	352.698	380.281	342.67	370.527	786,007,729.26	1,965,977,634.9
4/4/21	327.046	355.742	327.046	352.724	746,227,365.51	1,853,852,431.15
4/3/21	339.763	354.418	327.627	327.747	786,446,378.08	1,711,775,222.25
4/2/21	336.206	355.31	335.98	339.735	1,064,769,482.52	1,742,908,659.78
4/1/21	302.155	336.709	302.104	336.358	726,293,398.26	1,746,380,739.09
3/31/21	310.876	314.166	292.099	302.357	694,573,232.72	1,591,468,343.06
3/30/21	275.122	311.8	270.911	310.997	737,371,127.05	1,729,783,379.39
3/29/21	267.298	276.161	265.239	275.167	571,213,099	1,747,403,727.67
3/28/21	269.551	277.939	262.793	267.426	507,186,831.12	1,661,768,485.33
3/27/21	255	271.937	251.666	269.564	504,788,535.61	1,674,315,789.04
3/26/21	236.239	256.687	236.114	254.899	528,330,681.97	1,573,505,325.22
3/25/21	248.75	250.753	230.507	236.274	766,683,405.33	1,403,444,433.43
3/24/21	256.678	268.012	246.549	248.739	584,769,557.56	1,578,327,555.22
3/23/21	257.127	263.251	254.138	256.765	475,124,934.1	1,699,073,590.16
3/22/21	268.908	273.804	256.944	257.178	494,077,312.68	1,691,131,487.22
3/21/21	269.989	272.642	262.898	268.921	372,465,094.53	1,668,827,603.43
3/20/21	268.007	277.052	267.107	269.968	379,484,557.65	1,649,999,374.55
3/19/21	265.688	271.522	260.331	267.898	415,034,201.51	1,616,094,958.89
3/18/21	272.439	278.377	263.534	265.676	507,533,832.58	1,570,716,412.59
3/17/21	258.4	272.376	249.987	272.376	541,803,141.54	1,586,944,674.65
3/16/21	255.198	258.23	241.478	258.212	560,492,503.13	1,439,645,819.7
3/15/21	266.584	267.983	251.511	255.213	482,833,534.34	1,355,492,304.23
3/14/21	276.927	277.717	264.293	267.021	400,682,402.57	1,347,172,735.99
3/13/21	264.857	282.547	256.549	276.959	452,504,300.69	1,549,349,172.43
3/12/21	288.716	289.135	257.132	264.78	574,159,499.09	1,525,975,010.56
3/11/21	276.433	307.723	273.089	288.687	634,891,914.8	1,691,894,707.97
3/10/21	288.646	292.862	271.145	276.449	596,227,553.12	1,763,491,537.17
3/9/21	236.466	293.754	236.255	288.638	601,518,564.98	1,989,330,965.81
3/8/21	236.703	241.557	230.059	236.387	405,662,625.35	1,640,553,576.61
3/7/21	227.151	241.092	223.983	236.773	518,713,738.79	1,654,023,779.29
3/6/21	224.717	231.764	221.142	227.183	380,892,501.4	1,726,420,711.25
3/5/21	229.845	229.845	216.747	224.718	440,640,491.64	1,602,600,548.77
3/4/21	241.284	248.356	226.384	229.841	574,941,669.08	1,371,863,523.27
3/3/21	240.482	253.677	238.109	241.711	413,073,782.66	1,467,140,192.28
3/2/21	254.774	260.289	228.989	240.47	489,527,762.38	1,297,941,710.59
3/1/21	211.069	258.468	209.243	254.745	573,858,087.92	1,129,917,776.88
2/28/21	223.912	226.799	196.761	211.065	513,827,016.85	869,209,539.27
2/27/21	220.946	235.681	220.924	223.977	411,473,960.99	939,096,768.82
2/26/21	235.934	237.284	205.919	220.87	653,199,610.84	897,673,091.79
2/25/21	253.757	262.621	236.085	236.085	535,140,166.54	916,432,130.17
2/24/21	227.302	278.218	215.84	253.61	842,401,841.76	967,045,630.34
2/23/21	265.94	266.955	194.125	227.14	1,173,425,971.55	840,661,380
2/22/21	293.58	293.93	234.714	265.87	926,751,373.74	963,481,744.49
2/21/21	255.208	305.79	251.658	293.833	844,559,037.98	1,039,146,595.24
2/20/21	333.46	333.46	229.95	254.971	1,205,349,874.54	886,267,463.87
2/19/21	194.567	335.137	194.567	333.52	1,500,926,058.77	1,077,565,419.95
2/18/21	162.804	198.454	162.804	194.571	680,398,138.06	794,945,040.78
2/17/21	129.45	171.018	125.296	162.999	581,637,488.27	659,622,698.92
2/16/21	129.358	133.468	126.735	129.167	406,773,165.92	512,658,999.86
2/15/21	136.376	138.583	121.549	129.321	359,348,386.81	479,358,471.6
2/14/21	133.573	138.022	128.586	136.418	299,737,922.21	480,069,912.54
2/13/21	135.934	137.863	125.971	133.579	219,808,917.66	449,272,532.51
2/12/21	124.023	138.517	121.985	135.924	296,682,369.2	424,478,840.49
2/11/21	128.216	129.736	118.784	124.031	336,337,976.33	369,726,969.96
2/10/21	107.989	146.027	107.73	128.271	549,359,584.94	374,868,826.76
2/9/21	78.903	112.048	78.464	107.958	319,098,396.74	324,384,536.89
2/8/21	68.729	78.894	68.094	78.894	160,643,268.77	249,626,060.58
2/7/21	72.121	74.07	65.093	68.704	134,319,503.91	187,709,626.03
2/6/21	65.433	75.001	59.601	72.12	158,044,227.68	186,972,196.31
2/5/21	55.789	67.382	55.445	65.554	128,755,131.72	172,132,843.7
2/4/21	52.208	56.455	50.807	55.844	93,185,247.34	152,685,826.77
2/3/21	50.955	52.312	49.947	52.21	79,477,703.97	139,796,870.26
2/2/21	51.473	52.505	49.48	50.972	89,157,317.49	132,412,186.68
2/1/21	44.034	51.849	43.411	51.459	97,614,109.83	133,877,011.71
1/31/21	44.619	45.459	43.274	44.024	62,220,284.77	117,295,181.58
1/30/21	42.613	44.914	42.252	44.721	59,933,095.8	111,517,716.11
1/29/21	42.324	43.799	41.759	42.6	57,623,258.96	102,422,693.32
1/28/21	40.861	42.54	40.044	42.347	63,051,606.045	102,717,322.959
1/27/21	41.446	41.759	39.72	40.831	77,518,451.931	95,929,726.61
1/26/21	41.131	42.007	39.894	41.442	53,152,620.491	95,969,505.7
1/25/21	41.657	42.975	40.609	41.129	43,592,305.198	92,928,499.442
1/24/21	40.731	41.865	40.527	41.676	34,840,320.976	90,627,799.721
1/23/21	40.556	41.634	39.801	40.731	34,630,102.104	85,581,308.1
1/22/21	38.479	41.051	36.816	40.551	40,302,083.929	81,435,818.813
1/21/21	42.235	42.382	38.208	38.48	40,133,718.931	77,791,850.206
1/20/21	41.736	42.26	40.319	42.243	37,226,180.564	84,296,543.636
1/19/21	45.067	46.461	41.504	41.747	13,285,040.477	82,870,794.447
1/18/21	45.676	46.438	44.317	45.062	38,905,878.932	88,660,503.572
1/17/21	42.698	46.318	41.044	45.685	39,787,942.241	86,530,164.489
1/16/21	40.779	43.515	40.779	42.719	39,050,631.658	83,113,056.311
1/15/21	41.474	42.08	39.138	40.786	39,176,846.221	79,474,871.745
1/14/21	40.001	41.471	39.488	41.471	36,860,409.509	79,541,630.246

Similar Coins