- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped BNB (WBNB) historical data and Live price
Wrapped BNB
WBNB$ 377.40 + 3.621 % 
0.00934332 BTC
0.00934332 BTC MARKET CAP
2.599 B
2.599 B
24H VOLUME
242.911 M
242.911 M
CIRC.SUPPLY
6.886 M
6.886 M
MAX SUPPLY
Rank205
1H -0.44 %
24H 3.62 %
7D 8.77 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/14/21 | 365.525 | 376.594 | 357.605 | 372.053 | 350,508,194.81 | 2,575,648,715.51 |
| 6/13/21 | 345.216 | 367.646 | 332.768 | 365.401 | 516,136,510.65 | 2,525,997,715.77 |
| 6/12/21 | 346.277 | 349.252 | 327.17 | 345.224 | 546,204,981.03 | 2,379,712,452.9 |
| 6/11/21 | 354.057 | 364.137 | 344.107 | 346.001 | 591,852,643.87 | 2,369,889,261.03 |
| 6/10/21 | 375.424 | 375.875 | 347.718 | 354.081 | 600,622,228.74 | 2,425,709,069.96 |
| 6/9/21 | 353.712 | 376.253 | 335.79 | 375.247 | 818,039,960.14 | 2,532,391,147.43 |
| 6/7/21 | 394.809 | 409.148 | 359.439 | 359.659 | 652,990,404.2 | 2,364,599,795.71 |
| 6/6/21 | 389.33 | 400.72 | 384.293 | 394.648 | 659,172,429.55 | 2,466,131,025.45 |
| 6/5/21 | 394.041 | 425.139 | 378.121 | 389.054 | 992,710,717.45 | 2,416,273,544.93 |
| 6/4/21 | 429.282 | 430.619 | 370.897 | 394.372 | 1,033,434,706.68 | 2,453,193,737.73 |
| 6/3/21 | 403.916 | 431.129 | 394.697 | 429.196 | 979,795,007.13 | 2,668,220,917.73 |
| 6/2/21 | 361.981 | 415.651 | 352.619 | 404.131 | 1,009,218,566.68 | 2,497,433,491.06 |
| 6/1/21 | 352.478 | 362.19 | 342.327 | 361.874 | 900,029,532.4 | 2,450,576,681.89 |
| 5/31/21 | 325.686 | 354.17 | 309.07 | 352.507 | 879,330,129.41 | 2,408,951,716.26 |
| 5/30/21 | 307.459 | 336.993 | 294.994 | 325.652 | 884,744,306.01 | 2,209,631,347.69 |
| 5/29/21 | 330.611 | 345.419 | 298.054 | 307.493 | 1,029,089,024.72 | 2,100,625,661.2 |
| 5/28/21 | 368.619 | 372.365 | 317.303 | 330.65 | 1,227,498,463.13 | 2,242,929,637.87 |
| 5/27/21 | 379.838 | 386.983 | 342.187 | 368.53 | 1,321,795,622.09 | 2,549,913,705.95 |
| 5/26/21 | 341.742 | 384.763 | 337.498 | 379.788 | 1,564,459,391.83 | 2,553,990,776.88 |
| 5/25/21 | 344.18 | 371.818 | 309.238 | 341.489 | 1,920,870,060.71 | 2,305,926,428.68 |
| 5/24/21 | 263.857 | 348.927 | 263.857 | 344.014 | 2,689,442,935.74 | 2,274,326,077.25 |
| 5/23/21 | 305.623 | 327.023 | 223.435 | 263.811 | 2,839,053,365.09 | 1,746,050,867.39 |
| 5/22/21 | 329.569 | 338.528 | 291.401 | 305.751 | 2,705,849,105.95 | 2,146,951,036.38 |
| 5/21/21 | 392.836 | 415.253 | 294.842 | 329.149 | 458,622,134.39 | 2,315,728,044.86 |
| 5/2/21 | 643.619 | 661.259 | 626.244 | 634.157 | 543,487,355.61 | 4,646,314,632.46 |
| 5/2/21 | 643.619 | 661.259 | 626.244 | 634.157 | 543,487,355.61 | 4,646,314,632.46 |
| 5/2/21 | 643.619 | 661.259 | 626.244 | 634.157 | 543,487,355.61 | 4,646,314,632.46 |
| 5/2/21 | 643.619 | 661.259 | 626.244 | 634.157 | 543,487,355.61 | 4,646,314,632.46 |
| 5/1/21 | 627.555 | 653.484 | 613.996 | 643.307 | 570,320,015.44 | 4,614,279,889.44 |
| 5/1/21 | 627.555 | 653.484 | 613.996 | 643.307 | 570,320,015.44 | 4,614,279,889.44 |
| 5/1/21 | 627.555 | 653.484 | 613.996 | 643.307 | 570,320,015.44 | 4,614,279,889.44 |
| 5/1/21 | 627.555 | 653.484 | 613.996 | 643.307 | 570,320,015.44 | 4,614,279,889.44 |
| 4/30/21 | 601.705 | 633.606 | 584.118 | 627.828 | 548,101,703.54 | 4,480,538,846.89 |
| 4/30/21 | 601.705 | 633.606 | 584.118 | 627.828 | 548,101,703.54 | 4,480,538,846.89 |
| 4/30/21 | 601.705 | 633.606 | 584.118 | 627.828 | 548,101,703.54 | 4,480,538,846.89 |
| 4/30/21 | 601.705 | 633.606 | 584.118 | 627.828 | 548,101,703.54 | 4,480,538,846.89 |
| 4/29/21 | 566.33 | 612.816 | 561.292 | 601.565 | 563,791,634.7 | 4,282,724,632.79 |
| 4/29/21 | 566.33 | 612.816 | 561.292 | 601.565 | 563,791,634.7 | 4,282,724,632.79 |
| 4/29/21 | 566.33 | 612.816 | 561.292 | 601.565 | 563,791,634.7 | 4,282,724,632.79 |
| 4/29/21 | 566.33 | 612.816 | 561.292 | 601.565 | 563,791,634.7 | 4,282,724,632.79 |
| 4/28/21 | 575.216 | 589.278 | 552.862 | 566.385 | 422,983,251.52 | 3,965,010,592.91 |
| 4/28/21 | 575.216 | 589.278 | 552.862 | 566.385 | 422,983,251.52 | 3,965,010,592.91 |
| 4/28/21 | 575.216 | 589.278 | 552.862 | 566.385 | 422,983,251.52 | 3,965,010,592.91 |
| 4/28/21 | 575.216 | 589.278 | 552.862 | 566.385 | 422,983,251.52 | 3,965,010,592.91 |
| 4/27/21 | 537.999 | 584.969 | 531.296 | 574.844 | 582,668,066.72 | 3,897,336,321.75 |
| 4/27/21 | 537.999 | 584.969 | 531.296 | 574.844 | 582,668,066.72 | 3,897,336,321.75 |
| 4/27/21 | 537.999 | 584.969 | 531.296 | 574.844 | 582,668,066.72 | 3,897,336,321.75 |
| 4/27/21 | 537.999 | 584.969 | 531.296 | 574.844 | 582,668,066.72 | 3,897,336,321.75 |
| 4/26/21 | 516.133 | 555.473 | 513.977 | 538.191 | 649,304,607.2 | 3,380,096,004.13 |
| 4/25/21 | 504.125 | 526.801 | 489.403 | 516.135 | 470,660,414.79 | 3,189,725,852.03 |
| 4/24/21 | 531.575 | 532.113 | 491.723 | 504.063 | 938,538,954.69 | 3,067,000,678.89 |
| 4/23/21 | 514.67 | 532.285 | 464.74 | 531.68 | 1,778,549,789.59 | 2,743,005,813.44 |
| 4/22/21 | 550.742 | 605.244 | 505.955 | 514.74 | 2,816,181,351.38 | 3,107,768,315 |
| 4/21/21 | 562.342 | 587.681 | 533.946 | 550.749 | 1,471,656,627.15 | 3,369,689,903.47 |
| 4/20/21 | 506.19 | 562.029 | 489.8 | 562.029 | 976,963,574.63 | 3,442,684,007.27 |
| 4/19/21 | 472.26 | 507.063 | 465.414 | 506.145 | 1,048,522,079.85 | 3,040,776,218.95 |
| 4/18/21 | 512.001 | 515.863 | 449.891 | 472.135 | 1,115,511,014.76 | 2,794,458,164.23 |
| 4/17/21 | 511.346 | 527.759 | 509.871 | 512.102 | 1,053,684,342.27 | 2,992,234,978.79 |
| 4/16/21 | 540.165 | 544.313 | 509.415 | 511.74 | 1,265,519,105.25 | 3,017,527,855.43 |
| 4/15/21 | 534.591 | 551.926 | 527.56 | 540.007 | 1,608,601,475.52 | 3,080,730,876.31 |
| 4/14/21 | 544.592 | 554.564 | 524.433 | 534.076 | 1,167,228,736.18 | 2,989,075,261.1 |
| 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 |
