Wrapped BNB (WBNB) historical data and Live price

wbnb

Wrapped BNB

WBNB
$ 306.45 -0.29 % 0.01126993 BTC
MARKET CAP
961.567 M
24H VOLUME
82.78 M
CIRC.SUPPLY
3.138 M
MAX SUPPLY
Rank209
1H 0.08 %
24H -0.29 %
7D -0.08 %
EXPLORER 1
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/23304.928308.304303.704307.4798,636,614.4962,970,978.98
6/1/23306.858307.478303.463304.94494,001,524.91953,373,331.59
5/31/23311.684311.775305.387306.88113,564,839.39958,307,780.24
5/30/23311.744314.125311.222311.68193,780,898.64973,414,822.93
5/29/23314.317316.705310.765311.775124,999,670.29975,335,171.56
5/28/23307.503314.398307.017314.316155,530,243.31978,201,908.43
5/27/23306.88307.582304.49307.45769,962,003.22955,595,288.64
5/26/23304.744308.302301.867306.883139,576,772.07952,327,944.55
5/25/23306.128306.551302.634304.765115,618,772.08944,602,038.29
5/24/23313.493313.493304.145306.101139,741,811.15946,012,310.06
5/23/23309.365315.223309.34313.47108,939,003.4975,472,110.95
5/22/23306.466310.788304.928309.421114,823,668.96963,835,509.83
5/20/23308.896311.862308.099310.63672,307,382.52971,482,003.5
5/18/23314.091314.554306.49309.444126,433,321.66971,172,098.91
5/17/23311.344314.148307.54314.091123,054,341.35982,048,257.52
5/16/23313.635313.961309.704311.303115,467,238.44974,515,123.02
5/15/23311.964316.122311.044313.582130,694,074.23978,012,407.6
5/14/23311.064314.626309.975311.964109,166,300.86967,712,030.71
5/13/23308.225311.765307.85311.082106,621,667.97966,636,362.01
5/12/23307.823308.547301.629308.286191,914,196.37958,340,610.32
5/11/23314.532314.639304.815307.755187,900,210.63958,363,767.75
5/10/23312.431316.592308.922314.496198,350,993.32976,061,147.77
5/9/23313.807315.644311.53312.439152,946,895.29944,099,723.33
5/8/23321.357322.363311.803313.778218,828,946.32932,987,596.9
5/7/23322.725325.559321.308321.308146,160,784.72957,098,746.48
5/6/23327.093328.396320.437322.786138,813,647.43959,661,528.12
5/5/23323.86328.968323.86327.073184,004,050.93976,185,918.9
5/4/23326.033327.342323.553323.848121,566,851.45964,031,625.51
5/3/23321.933327.409320.882326.031190,532,547.37959,828,626.85
5/2/23328.721328.721321.885321.885134,573,794.31784,227,018.43
5/1/23337.704339.192326.586328.651187,598,383.08790,641,128.92
4/30/23321.988337.922320.836337.829143,344,283.19929,599,175.65
4/29/23324.469324.641321.807321.97475,636,998.35977,575,265.52
4/28/23330.971331.058319.644324.497155,566,507.62951,880,279.46
4/27/23330.651336.167328.953331.012157,208,288.72799,097,221.74
4/26/23338.483344.743325.232330.692194,335,714.77796,393,843.48
4/25/23331.247339.573328.873338.484181,305,206.2834,781,198.97
4/24/23330.488333.578328.166331.276168,807,037.49823,321,309.38
4/23/23331.836332.504327.841330.506101,288,412.44841,160,512.02
4/22/23321.481333.145320.144331.836101,948,118.88946,758,687.42
4/21/23318.008331.639315.858321.481227,149,283.871,023,217,503.01
4/20/23322.642326.894315.551317.903162,262,392.641,045,658,342.51
4/19/23343.073343.5320.849322.629187,563,857.461,059,084,884.5
4/18/23340.034346.365337.63343.039145,408,997.081,117,139,836.91
4/17/23347.951349.663338.252339.944164,572,516.231,103,712,456.7
4/16/23333.575350.17330.841347.969164,529,190.911,123,518,415.57
4/15/23329.057335.896327.622333.521139,071,327.721,103,523,529.33
4/14/23324.647335.221324.118329.123192,766,934.381,100,028,679.69
4/13/23319.986324.886318.203324.647133,474,795.451,093,123,100.43
4/12/23323.412323.645317.358319.984148,081,134.971,092,559,531.34
4/11/23318.395332.609318.069323.344182,443,923.741,105,438,432.82
4/10/23312.964318.343311.846318.343116,718,108.981,102,661,139.43
4/9/23310.527313.657309.815313.11585,962,037.831,088,357,736.55
4/8/23310.513312.943310.293310.54379,673,956.011,083,034,277.91
4/7/23312.436312.828309.946310.82582,881,276.921,090,172,564.46
4/6/23314.162314.621310.927312.621107,416,573.891,095,705,245.31
4/5/23310.982316.555310.45314.501133,850,300.591,104,998,001.36
4/4/23307.934312.225307.893310.737109,943,253.61,095,980,939.69
4/3/23312.817314.341299.807307.934115,268,956.241,086,914,367.54
4/2/23314.547316.54310.856314.13670,002,092.21,109,774,055.54
3/31/23316.811319.599312.804317.73881,571,404.491,117,184,642.72
3/30/23314.422318.255310.11316.864107,079,896.321,119,478,547.95
3/29/23312.056319.665312.043313.0184,272,513.951,111,522,701.79
3/28/23311.479315.78306.739313.41884,470,215.561,099,913,713.25
3/27/23327.932329.935306.018310.125106,078,906.391,092,064,443.84
3/26/23322.487329.607321.866328.00554,414,683.811,149,952,412.59
3/25/23322.498325.507319.124322.50569,167,0151,127,481,501.18
3/24/23328.638330.442317.302321.16579,955,733.81,124,404,271.86
3/23/23321.308332.37319.583328.58884,153,348.661,144,731,752.95
3/22/23335.472339.978316.736322.78129,386,616.421,079,025,067.28
3/21/23333.449339.6328.42335.575108,375,319.8908,595,516.72
3/20/23336.442340.271332.122333.56114,432,333.92901,985,517.72
3/19/23332.347342.376330.627337.8194,896,607.03916,649,041.97
3/18/23339.507346.962329.909332.347105,807,951.96906,530,249.59
3/17/23330.331340.88326.422339.366125,973,793.63940,945,597
3/16/23307.942333.186303.937328.907172,936,495.691,057,724,672.46
3/15/23308.636314.135301.477307.994117,434,580.571,154,613,853.04
3/14/23307.528320.204303.916308.878142,042,653.811,158,253,389.41
3/13/23290.087313.783287.49307.489166,631,733.811,145,844,272.72
3/12/23276.867290.217276.129290.08682,765,639.121,077,182,356.7
3/11/23277.174282.775273.782276.791141,465,362.151,026,186,391.32
3/10/23276.507278.404265.566277.638112,349,027.651,060,100,697.93
3/9/23286.41291.177271.979276.2496,665,838.321,058,897,182.26
3/8/23288.211293.597285.156286.56479,567,124.911,097,429,153.76
3/7/23288.19290.458283.664288.16588,564,728.741,107,922,889.95
3/6/23287.718289.711283.43286.90863,001,107.521,102,061,683.39
3/5/23288.104292.772287.647289.05755,039,729.811,111,032,740.89
3/4/23290.241291.693285.957289.15465,065,334.011,106,875,490.24
3/3/23299.925300.412287.255290.23896,461,461.031,113,111,690.3
3/2/23301.734303.714295.89299.57778,978,541.221,143,121,764.17