Wrapped BNB (WBNB) historical data and Live price

wbnb

Wrapped BNB

WBNB
$ 329.26 + 0.822 % 0.01434819 BTC
MARKET CAP
1.242 B
24H VOLUME
93.389 M
CIRC.SUPPLY
3.773 M
MAX SUPPLY
Rank205
1H 0.02 %
24H 0.82 %
7D 7.91 %
EXPLORER 1
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/5/23329.563337.936324.318327.687112,083,781.071,234,418,036.08
2/4/23331.159333.896327.555330.01989,174,075.81,238,349,887.71
2/3/23324.349334.292319.014332.303121,402,655.471,241,086,668.81
2/2/23318.117332.936316.194324.221133,273,972.231,220,230,011.96
2/1/23312.203319.238305.823318.138109,247,459.861,202,685,273
1/31/23307.036314.09305.339312.247110,394,269.741,181,580,706.55
1/30/23317.624320.59303.109305.98122,707,625.031,160,057,296.88
1/29/23305.601320.365304.846317.74114,176,371.41,206,725,763.21
1/28/23307.114313.026304.136305.60175,401,214.291,164,496,761.09
1/27/23304.71310.211299.732307.68893,993,860.031,173,461,593.62
1/26/23306.49309.368303.004304.73880,720,923.551,162,025,877.11
1/25/23301.25313.249294.648307.928103,398,403.521,164,958,149.11
1/24/23305.297322.689300.201300.417115,403,282.541,136,194,679.42
1/23/23302.699307.539301.881305.95378,697,138.991,162,666,186.28
1/22/23300.038310.823298.622302.67276,053,106.561,141,202,664.14
1/21/23304.287309.645298.627299.23398,705,518.11,128,181,416.8
1/20/23294.309305.249287.075304.15186,202,921.141,143,451,988.94
1/19/23287.582295.2286.62295.11468,789,241.421,105,675,484.8
1/18/23300.543304.95282.341286.884136,700,844.521,075,468,389.41
1/17/23299.367304.286296.724300.10581,369,805.91,122,586,522.08
1/16/23301.013307.826294.219299.36791,634,378.031,119,203,939.81
1/15/23305.387306.33292.623301.01395,831,955.261,121,195,495.3
1/14/23293.069314.098292.659305.511156,081,087.231,130,364,129.79
1/13/23287.101295.359284.795293.98780,021,747.561,097,773,775.22
1/12/23286.03288.43279.852287.069100,268,558.91,070,410,507.1
1/11/23278.139285.145273.984284.92262,063,886.981,058,388,672.73
1/10/23272.867278.987270.702278.13968,204,959.911,031,046,035.11
1/9/23274.927283.177271.592272.328100,154,700.381,014,319,621.89
1/8/23260.689275.185259.629275.18560,664,269.091,028,122,750.62
1/7/23259.985262.964259.162261.34242,851,164.41981,231,083.96
1/6/23256.704260.481254.723260.2660,308,583.88975,530,548.08
1/5/23258.355259.307255.089256.76240,506,868.19952,920,457.78
1/4/23246.13260.661245.106258.16670,007,885.14958,895,590.56
1/3/23246.31247.086243.951246.1337,715,811.45914,094,380.42
1/2/23244.73247.926241.332246.36646,027,418.77915,136,673.48
1/1/23246.925246.929243.315244.7338,206,847.11910,298,421.49
12/31/22245.886248.125244.22246.92543,761,276.35916,348,180.45
12/30/22246.39247.012242.68245.41749,784,077.41911,436,350.91
12/29/22243.194247.113243.194246.3944,831,069.12914,938,839.94
12/28/22245.963247.235241.909243.19448,401,596.16903,985,412.07
12/27/22243.087247.73241.905245.61237,465,331.93915,008,062.83
12/26/22243244.896241.524244.35636,334,007.74910,879,029.26
12/25/22244.15245.807241.311243.18234,833,111.54904,232,981.56
12/24/22245.175246.169243.244244.1528,997,378.15906,716,316.62
12/23/22245.31248.347244.058245.16235,737,532.98909,702,385.56
12/22/22246.237248.442240.362245.3151,639,171.8919,907,895.23
12/21/22251.267252.202245.574245.99944,029,451.21923,712,580.13
12/20/22240.751252.858239.838251.26757,141,798.38942,943,512.85
12/19/22250.703253.024237.823240.75170,502,844.93903,247,958.04
12/18/22242.272253.496239.568250.70377,573,708.24942,873,940.29
12/17/22230.917243.482220.675242.555129,127,670.61929,721,288.61
12/16/22258.58264.287226.733231.431137,285,267.1896,181,808.42
12/15/22268.286268.353256.88258.4875,921,106.21992,128,130.86
12/14/22271.786277.75265.929268.53591,857,400.561,028,156,327.04
12/13/22275.852280.616256.473271.456182,117,426.231,017,593,922.54
12/12/22284.817286.286273.13276.35282,735,146.931,057,215,816.14
12/11/22287.952291.358283.8284.81743,044,697.311,088,593,748.22
12/10/22286.264289.798285.12287.95235,886,203.071,098,189,193.69
12/9/22291.476291.755284.99286.26449,089,946.261,092,679,306.02
12/8/22284.19291.606282.159291.47662,558,001.421,109,202,777.77
12/7/22289.684290.98281.774284.1954,419,460.11,083,796,225.17
12/6/22288.564291.094286.464289.42963,810,009.311,102,994,569
12/5/22292.031297.457285.978288.56464,359,535.681,097,044,041.65
12/4/22290.27292.905288.12292.83759,785,365.451,112,166,828.72
12/3/22293.532294.186289.123291.06158,612,870.051,095,227,348.59
12/2/22292.065293.649286.073293.649122,339,859.481,097,362,201.61
12/1/22301.478301.634290.275292.08885,876,420.691,097,135,277.88
11/30/22295.051304.832293.599301.47882,124,148.64920,135,255.01
11/29/22293.333304.916289.519295.05166,233,101.23899,275,106.87
11/28/22306.453309.104289.303293.27185,756,873.36894,150,577.65
11/27/22310.997316.31306.453306.45374,551,011.78929,000,087.76
11/26/22299.958316.662299.518311.09786,301,209.97946,252,299.01
11/25/22300.22303.189294.33299.7480,972,883.3920,406,382.24
11/24/22297.55302.87293.999300.2278,877,295.87934,017,575.9
11/23/22265.921299.638264.608297.764191,500,427.461,020,729,247.5
11/22/22254.74266.978252.175266.71195,346,571.711,036,099,579.4
11/21/22263.884264.558250.328254.591139,726,803.66994,098,429.12
11/20/22272.054274.173262.006264.069101,654,912.851,035,090,157.61
11/19/22273.32274.228267.881272.054129,882,531.531,054,116,535.78
11/18/22267.825274.657267.371273.32983,460,834.421,057,347,415.48
11/17/22272.295273.349263.588267.557130,757,571.671,037,590,201.77
11/16/22276.587280.565269.212272.393166,142,732.031,048,881,100.91
11/15/22278.973281.956273.737276.498160,484,011.451,060,828,992.84
11/14/22276.157291.019267.846277.978197,451,994.221,059,189,601.16
11/13/22282.139286.138274.154275.933218,453,402.961,052,338,916.4
11/12/22289.788353.547271.806282.2415,642,324.281,069,698,675.85
11/11/22303.63304.551280.55289.282174,407,598.271,091,353,070.15
11/10/22265.938311.329264.298304.057310,779,211.681,135,798,476.02
11/9/22328.306331.751260.993266.899430,250,003.341,021,412,109.11
11/8/22336.586387.991304.301328.306617,349,320.981,200,050,476.87