- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped BNB (WBNB) historical data and Live price
Wrapped BNB
WBNB$ 306.45 -0.29 % 
0.01126993 BTC
0.01126993 BTC MARKET CAP
961.567 M
961.567 M
24H VOLUME
82.78 M
82.78 M
CIRC.SUPPLY
3.138 M
3.138 M
MAX SUPPLY
Rank209
1H 0.08 %
24H -0.29 %
7D -0.08 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/2/23 | 304.928 | 308.304 | 303.704 | 307.47 | 98,636,614.4 | 962,970,978.98 |
| 6/1/23 | 306.858 | 307.478 | 303.463 | 304.944 | 94,001,524.91 | 953,373,331.59 |
| 5/31/23 | 311.684 | 311.775 | 305.387 | 306.88 | 113,564,839.39 | 958,307,780.24 |
| 5/30/23 | 311.744 | 314.125 | 311.222 | 311.681 | 93,780,898.64 | 973,414,822.93 |
| 5/29/23 | 314.317 | 316.705 | 310.765 | 311.775 | 124,999,670.29 | 975,335,171.56 |
| 5/28/23 | 307.503 | 314.398 | 307.017 | 314.316 | 155,530,243.31 | 978,201,908.43 |
| 5/27/23 | 306.88 | 307.582 | 304.49 | 307.457 | 69,962,003.22 | 955,595,288.64 |
| 5/26/23 | 304.744 | 308.302 | 301.867 | 306.883 | 139,576,772.07 | 952,327,944.55 |
| 5/25/23 | 306.128 | 306.551 | 302.634 | 304.765 | 115,618,772.08 | 944,602,038.29 |
| 5/24/23 | 313.493 | 313.493 | 304.145 | 306.101 | 139,741,811.15 | 946,012,310.06 |
| 5/23/23 | 309.365 | 315.223 | 309.34 | 313.47 | 108,939,003.4 | 975,472,110.95 |
| 5/22/23 | 306.466 | 310.788 | 304.928 | 309.421 | 114,823,668.96 | 963,835,509.83 |
| 5/20/23 | 308.896 | 311.862 | 308.099 | 310.636 | 72,307,382.52 | 971,482,003.5 |
| 5/18/23 | 314.091 | 314.554 | 306.49 | 309.444 | 126,433,321.66 | 971,172,098.91 |
| 5/17/23 | 311.344 | 314.148 | 307.54 | 314.091 | 123,054,341.35 | 982,048,257.52 |
| 5/16/23 | 313.635 | 313.961 | 309.704 | 311.303 | 115,467,238.44 | 974,515,123.02 |
| 5/15/23 | 311.964 | 316.122 | 311.044 | 313.582 | 130,694,074.23 | 978,012,407.6 |
| 5/14/23 | 311.064 | 314.626 | 309.975 | 311.964 | 109,166,300.86 | 967,712,030.71 |
| 5/13/23 | 308.225 | 311.765 | 307.85 | 311.082 | 106,621,667.97 | 966,636,362.01 |
| 5/12/23 | 307.823 | 308.547 | 301.629 | 308.286 | 191,914,196.37 | 958,340,610.32 |
| 5/11/23 | 314.532 | 314.639 | 304.815 | 307.755 | 187,900,210.63 | 958,363,767.75 |
| 5/10/23 | 312.431 | 316.592 | 308.922 | 314.496 | 198,350,993.32 | 976,061,147.77 |
| 5/9/23 | 313.807 | 315.644 | 311.53 | 312.439 | 152,946,895.29 | 944,099,723.33 |
| 5/8/23 | 321.357 | 322.363 | 311.803 | 313.778 | 218,828,946.32 | 932,987,596.9 |
| 5/7/23 | 322.725 | 325.559 | 321.308 | 321.308 | 146,160,784.72 | 957,098,746.48 |
| 5/6/23 | 327.093 | 328.396 | 320.437 | 322.786 | 138,813,647.43 | 959,661,528.12 |
| 5/5/23 | 323.86 | 328.968 | 323.86 | 327.073 | 184,004,050.93 | 976,185,918.9 |
| 5/4/23 | 326.033 | 327.342 | 323.553 | 323.848 | 121,566,851.45 | 964,031,625.51 |
| 5/3/23 | 321.933 | 327.409 | 320.882 | 326.031 | 190,532,547.37 | 959,828,626.85 |
| 5/2/23 | 328.721 | 328.721 | 321.885 | 321.885 | 134,573,794.31 | 784,227,018.43 |
| 5/1/23 | 337.704 | 339.192 | 326.586 | 328.651 | 187,598,383.08 | 790,641,128.92 |
| 4/30/23 | 321.988 | 337.922 | 320.836 | 337.829 | 143,344,283.19 | 929,599,175.65 |
| 4/29/23 | 324.469 | 324.641 | 321.807 | 321.974 | 75,636,998.35 | 977,575,265.52 |
| 4/28/23 | 330.971 | 331.058 | 319.644 | 324.497 | 155,566,507.62 | 951,880,279.46 |
| 4/27/23 | 330.651 | 336.167 | 328.953 | 331.012 | 157,208,288.72 | 799,097,221.74 |
| 4/26/23 | 338.483 | 344.743 | 325.232 | 330.692 | 194,335,714.77 | 796,393,843.48 |
| 4/25/23 | 331.247 | 339.573 | 328.873 | 338.484 | 181,305,206.2 | 834,781,198.97 |
| 4/24/23 | 330.488 | 333.578 | 328.166 | 331.276 | 168,807,037.49 | 823,321,309.38 |
| 4/23/23 | 331.836 | 332.504 | 327.841 | 330.506 | 101,288,412.44 | 841,160,512.02 |
| 4/22/23 | 321.481 | 333.145 | 320.144 | 331.836 | 101,948,118.88 | 946,758,687.42 |
| 4/21/23 | 318.008 | 331.639 | 315.858 | 321.481 | 227,149,283.87 | 1,023,217,503.01 |
| 4/20/23 | 322.642 | 326.894 | 315.551 | 317.903 | 162,262,392.64 | 1,045,658,342.51 |
| 4/19/23 | 343.073 | 343.5 | 320.849 | 322.629 | 187,563,857.46 | 1,059,084,884.5 |
| 4/18/23 | 340.034 | 346.365 | 337.63 | 343.039 | 145,408,997.08 | 1,117,139,836.91 |
| 4/17/23 | 347.951 | 349.663 | 338.252 | 339.944 | 164,572,516.23 | 1,103,712,456.7 |
| 4/16/23 | 333.575 | 350.17 | 330.841 | 347.969 | 164,529,190.91 | 1,123,518,415.57 |
| 4/15/23 | 329.057 | 335.896 | 327.622 | 333.521 | 139,071,327.72 | 1,103,523,529.33 |
| 4/14/23 | 324.647 | 335.221 | 324.118 | 329.123 | 192,766,934.38 | 1,100,028,679.69 |
| 4/13/23 | 319.986 | 324.886 | 318.203 | 324.647 | 133,474,795.45 | 1,093,123,100.43 |
| 4/12/23 | 323.412 | 323.645 | 317.358 | 319.984 | 148,081,134.97 | 1,092,559,531.34 |
| 4/11/23 | 318.395 | 332.609 | 318.069 | 323.344 | 182,443,923.74 | 1,105,438,432.82 |
| 4/10/23 | 312.964 | 318.343 | 311.846 | 318.343 | 116,718,108.98 | 1,102,661,139.43 |
| 4/9/23 | 310.527 | 313.657 | 309.815 | 313.115 | 85,962,037.83 | 1,088,357,736.55 |
| 4/8/23 | 310.513 | 312.943 | 310.293 | 310.543 | 79,673,956.01 | 1,083,034,277.91 |
| 4/7/23 | 312.436 | 312.828 | 309.946 | 310.825 | 82,881,276.92 | 1,090,172,564.46 |
| 4/6/23 | 314.162 | 314.621 | 310.927 | 312.621 | 107,416,573.89 | 1,095,705,245.31 |
| 4/5/23 | 310.982 | 316.555 | 310.45 | 314.501 | 133,850,300.59 | 1,104,998,001.36 |
| 4/4/23 | 307.934 | 312.225 | 307.893 | 310.737 | 109,943,253.6 | 1,095,980,939.69 |
| 4/3/23 | 312.817 | 314.341 | 299.807 | 307.934 | 115,268,956.24 | 1,086,914,367.54 |
| 4/2/23 | 314.547 | 316.54 | 310.856 | 314.136 | 70,002,092.2 | 1,109,774,055.54 |
| 3/31/23 | 316.811 | 319.599 | 312.804 | 317.738 | 81,571,404.49 | 1,117,184,642.72 |
| 3/30/23 | 314.422 | 318.255 | 310.11 | 316.864 | 107,079,896.32 | 1,119,478,547.95 |
| 3/29/23 | 312.056 | 319.665 | 312.043 | 313.01 | 84,272,513.95 | 1,111,522,701.79 |
| 3/28/23 | 311.479 | 315.78 | 306.739 | 313.418 | 84,470,215.56 | 1,099,913,713.25 |
| 3/27/23 | 327.932 | 329.935 | 306.018 | 310.125 | 106,078,906.39 | 1,092,064,443.84 |
| 3/26/23 | 322.487 | 329.607 | 321.866 | 328.005 | 54,414,683.81 | 1,149,952,412.59 |
| 3/25/23 | 322.498 | 325.507 | 319.124 | 322.505 | 69,167,015 | 1,127,481,501.18 |
| 3/24/23 | 328.638 | 330.442 | 317.302 | 321.165 | 79,955,733.8 | 1,124,404,271.86 |
| 3/23/23 | 321.308 | 332.37 | 319.583 | 328.588 | 84,153,348.66 | 1,144,731,752.95 |
| 3/22/23 | 335.472 | 339.978 | 316.736 | 322.78 | 129,386,616.42 | 1,079,025,067.28 |
| 3/21/23 | 333.449 | 339.6 | 328.42 | 335.575 | 108,375,319.8 | 908,595,516.72 |
| 3/20/23 | 336.442 | 340.271 | 332.122 | 333.56 | 114,432,333.92 | 901,985,517.72 |
| 3/19/23 | 332.347 | 342.376 | 330.627 | 337.81 | 94,896,607.03 | 916,649,041.97 |
| 3/18/23 | 339.507 | 346.962 | 329.909 | 332.347 | 105,807,951.96 | 906,530,249.59 |
| 3/17/23 | 330.331 | 340.88 | 326.422 | 339.366 | 125,973,793.63 | 940,945,597 |
| 3/16/23 | 307.942 | 333.186 | 303.937 | 328.907 | 172,936,495.69 | 1,057,724,672.46 |
| 3/15/23 | 308.636 | 314.135 | 301.477 | 307.994 | 117,434,580.57 | 1,154,613,853.04 |
| 3/14/23 | 307.528 | 320.204 | 303.916 | 308.878 | 142,042,653.81 | 1,158,253,389.41 |
| 3/13/23 | 290.087 | 313.783 | 287.49 | 307.489 | 166,631,733.81 | 1,145,844,272.72 |
| 3/12/23 | 276.867 | 290.217 | 276.129 | 290.086 | 82,765,639.12 | 1,077,182,356.7 |
| 3/11/23 | 277.174 | 282.775 | 273.782 | 276.791 | 141,465,362.15 | 1,026,186,391.32 |
| 3/10/23 | 276.507 | 278.404 | 265.566 | 277.638 | 112,349,027.65 | 1,060,100,697.93 |
| 3/9/23 | 286.41 | 291.177 | 271.979 | 276.24 | 96,665,838.32 | 1,058,897,182.26 |
| 3/8/23 | 288.211 | 293.597 | 285.156 | 286.564 | 79,567,124.91 | 1,097,429,153.76 |
| 3/7/23 | 288.19 | 290.458 | 283.664 | 288.165 | 88,564,728.74 | 1,107,922,889.95 |
| 3/6/23 | 287.718 | 289.711 | 283.43 | 286.908 | 63,001,107.52 | 1,102,061,683.39 |
| 3/5/23 | 288.104 | 292.772 | 287.647 | 289.057 | 55,039,729.81 | 1,111,032,740.89 |
| 3/4/23 | 290.241 | 291.693 | 285.957 | 289.154 | 65,065,334.01 | 1,106,875,490.24 |
| 3/3/23 | 299.925 | 300.412 | 287.255 | 290.238 | 96,461,461.03 | 1,113,111,690.3 |
| 3/2/23 | 301.734 | 303.714 | 295.89 | 299.577 | 78,978,541.22 | 1,143,121,764.17 |
