Total Coins: 2025
Total Market Cap: $ 287,913,652,333
24H Trade Volume: $ 5,224,187,554
Night Mode
Rank 1432
Binance Coin (BNB)
BNB
Just now
$ 12.139 (1.55%)
Buy / Sell BNB
Mkt. Cap.
$ 2.39 B
Vol. 24H
BNB 0 ($ 0)
Open 24h
$ 11.953
Low/High 24h
$ 11.878 - $ 12.543
Last trade
BNB 0 ( $ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Binance Coin (BNB)

Binance Coin (BNB)
12.139 USD (1.55%)
Rank

1432
MARKET CAP

$ 2.39 B
VOLUME (24H)

$ 0

Historical data for Binance Coin (BNB)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-08 1.300 1.310 0.889 1.010 6,532,072.990
2017-09-09 1.010 1.040 0.863 0.971 2,586,303.470
2017-09-10 0.951 0.989 0.875 0.947 2,109,542.360
2017-09-11 0.941 1.110 0.915 1.050 3,937,334.100
2017-09-12 1.030 1.160 0.990 1.040 5,036,160.480
2017-09-13 0.966 0.966 0.863 0.937 1,709,487.640
2017-09-14 0.786 0.792 0.658 0.688 2,159,068.530
2017-09-15 0.788 0.847 0.648 0.803 3,131,090.980
2017-09-16 0.799 0.906 0.751 0.800 1,952,481.140
2017-09-17 0.798 0.817 0.765 0.791 735,405.280
2017-09-18 0.880 0.943 0.862 0.905 3,040,708.970
2017-09-19 0.863 0.875 0.782 0.825 2,309,388.310
2017-09-20 0.820 0.820 0.742 0.776 2,212,893.730
2017-09-21 0.724 0.731 0.680 0.702 1,783,757.340
2017-09-22 0.699 0.717 0.680 0.716 1,684,262.370
2017-09-23 0.753 0.780 0.749 0.772 1,885,065.870
2017-09-24 0.747 0.785 0.734 0.785 1,896,276.140
2017-09-25 0.842 0.934 0.813 0.926 3,031,821.230
2017-09-26 0.917 0.934 0.857 0.864 2,527,097.100
2017-09-27 0.935 1.220 0.927 1.150 7,072,689.750
2017-09-28 1.150 1.440 1.140 1.380 11,363,053.860
2017-09-29 1.370 1.390 1.160 1.270 7,097,885.220
2017-09-30 1.330 1.370 1.250 1.290 5,217,583.020
2017-10-01 1.300 1.540 1.280 1.520 7,634,359.600
2017-10-02 1.520 1.980 1.510 1.970 16,508,456.190
2017-10-03 1.930 1.980 1.680 1.840 12,336,423.520
2017-10-04 1.800 1.820 1.520 1.640 6,138,515.080
2017-10-05 1.680 1.750 1.460 1.690 6,402,509.230
2017-10-06 1.710 1.750 1.530 1.610 5,087,674.060
2017-10-07 1.640 1.640 1.520 1.590 4,796,842.380
2017-10-08 1.660 1.680 1.160 1.200 3,303,285.600
2017-10-09 1.240 1.620 1.230 1.440 7,869,497.760
2017-10-10 1.440 1.470 1.320 1.410 5,631,679.590
2017-10-11 1.430 1.520 1.380 1.440 5,092,858.080
2017-10-12 1.620 1.620 1.290 1.350 4,272,596.100
2017-10-13 1.400 1.520 1.150 1.450 4,124,587.350
2017-10-14 1.500 1.570 1.460 1.540 2,710,338.400
2017-10-15 1.510 1.640 1.370 1.560 4,616,991.600
2017-10-16 1.580 1.630 1.400 1.450 2,162,200.850
2017-10-17 1.410 1.440 1.350 1.390 1,310,330.760
2017-10-18 1.390 1.450 1.300 1.320 1,655,289.240
2017-10-19 1.350 1.380 1.250 1.290 1,301,616.450
2017-10-20 1.350 1.440 1.210 1.240 1,326,636.320
2017-10-21 1.240 1.260 1.160 1.260 1,054,911.060
2017-10-22 1.260 1.320 1.200 1.240 1,346,895.440
2017-10-23 1.190 1.260 1.120 1.180 1,835,618.620
2017-10-24 1.100 1.350 1.080 1.250 3,619,426.250
2017-10-25 1.300 1.320 1.230 1.250 1,830,043.750
2017-10-26 1.310 1.310 1.120 1.220 1,923,797.260
2017-10-27 1.190 1.210 1.080 1.190 1,597,138.270
2017-10-28 1.190 1.200 1.130 1.200 1,428,388.800
2017-10-29 1.270 1.280 1.180 1.240 1,575,199.280
2017-10-30 1.230 1.380 1.200 1.340 1,951,929.760
2017-10-31 1.410 1.480 1.270 1.350 2,808,757.350
2017-11-01 1.410 1.410 1.220 1.260 1,589,791.140
2017-11-02 1.320 1.400 1.230 1.300 2,593,539.000
2017-11-03 1.320 1.470 1.310 1.460 2,671,522.600
2017-11-04 1.500 1.730 1.440 1.630 3,400,137.620
2017-11-05 1.640 1.640 1.430 1.530 2,111,205.690
2017-11-06 1.440 1.590 1.410 1.570 3,607,902.390
2017-11-07 1.610 1.820 1.540 1.800 4,942,765.800
2017-11-08 1.880 2.150 1.790 2.040 10,550,461.800
2017-11-09 1.950 2.170 1.860 2.020 9,746,182.860
2017-11-10 1.850 1.870 1.640 1.780 6,044,461.700
2017-11-11 1.740 1.800 1.580 1.680 4,475,614.080
2017-11-12 1.560 1.620 1.430 1.520 7,068,831.440
2017-11-13 1.690 1.770 1.630 1.720 6,137,082.120
2017-11-14 1.740 1.740 1.550 1.590 2,888,731.080
2017-11-15 1.750 1.760 1.460 1.610 3,409,620.970
2017-11-16 1.690 1.850 1.550 1.580 4,245,164.540
2017-11-17 1.550 1.550 1.450 1.520 3,273,493.280
2017-11-18 1.540 1.670 1.510 1.660 4,181,480.240
2017-11-19 1.720 1.760 1.570 1.600 3,762,932.800
2017-11-20 1.650 1.660 1.600 1.650 3,060,682.350
2017-11-21 1.610 1.620 1.540 1.620 2,393,843.220
2017-11-22 1.610 1.650 1.560 1.620 3,204,061.920
2017-11-23 1.580 1.580 1.520 1.580 5,194,193.120
2017-11-24 1.620 1.830 1.530 1.750 7,096,146.750
2017-11-25 1.870 2.050 1.770 1.890 8,562,601.530
2017-11-26 2.030 2.060 1.820 1.880 4,122,377.520
2017-11-27 1.980 1.990 1.800 1.980 4,350,596.580
2017-11-28 2.010 2.010 1.840 1.920 3,607,626.240
2017-11-29 1.910 1.920 1.710 1.770 9,644,273.340
2017-11-30 1.800 2.000 1.770 1.990 7,589,157.530
2017-12-01 2.170 2.280 2.020 2.070 6,162,108.480
2017-12-02 2.080 2.100 2.010 2.070 2,793,104.820
2017-12-03 2.140 2.630 2.080 2.310 6,608,873.040
2017-12-04 2.380 2.640 2.330 2.550 9,138,322.800
2017-12-05 2.560 2.770 2.510 2.590 9,410,493.050
2017-12-06 3.060 3.290 2.510 2.580 9,593,977.680
2017-12-07 3.170 3.520 2.700 2.710 9,526,584.950
2017-12-08 2.580 3.000 2.340 2.820 10,994,858.520
2017-12-09 2.610 2.690 2.460 2.690 6,298,686.110
2017-12-10 2.730 2.760 2.360 2.510 4,054,872.370
2017-12-11 2.790 2.890 2.520 2.730 5,805,115.680
2017-12-12 2.780 2.860 2.580 2.690 5,882,553.870
2017-12-13 2.570 2.790 2.470 2.780 8,003,044.540
2017-12-14 2.810 3.160 2.780 3.160 11,590,178.480
2017-12-15 3.370 4.400 2.990 4.160 23,856,946.880
2017-12-16 4.640 4.960 4.260 4.650 24,324,429.000
2017-12-17 4.620 6.480 4.580 6.030 56,976,854.940
2017-12-18 6.030 6.190 5.280 6.070 34,689,649.380
2017-12-19 5.550 6.310 5.400 5.780 42,597,611.620
2017-12-20 5.430 5.430 4.960 5.160 18,138,220.440
2017-12-21 4.910 5.310 4.780 5.190 24,019,050.120
2017-12-22 4.540 4.690 4.130 4.390 14,810,968.830
2017-12-23 4.630 4.970 4.540 4.820 15,387,406.560
2017-12-24 4.670 5.580 4.290 5.290 23,677,521.580
2017-12-25 5.300 6.920 5.280 6.540 34,059,175.500
2017-12-26 7.450 10.870 7.010 9.240 98,050,685.040
2017-12-27 9.100 10.630 8.290 10.040 95,487,739.240
2017-12-28 9.390 9.580 8.340 9.430 54,502,608.720
2017-12-29 9.430 9.430 8.490 8.700 28,809,501.900
2017-12-30 7.600 7.760 7.290 7.690 25,257,766.550
2017-12-31 8.500 9.050 8.120 8.630 30,396,965.720
2018-01-01 8.380 8.480 8.180 8.480 19,605,361.440
2018-01-02 9.320 9.390 7.800 8.750 38,043,013.750
2018-01-03 8.990 9.700 8.060 9.490 33,506,912.400
2018-01-04 9.500 9.670 8.780 9.140 49,760,938.560
2018-01-05 10.310 16.870 10.070 14.850 203,715,329.400
2018-01-06 15.110 24.380 15.040 22.840 289,262,358.970
2018-01-07 21.490 22.010 18.190 18.570 95,439,809.900
2018-01-08 17.240 18.930 16.170 18.120 153,119,775.750
2018-01-09 17.520 19.200 16.800 17.650 101,553,362.210
2018-01-10 18.100 18.170 16.410 17.560 61,608,418.350
2018-01-11 15.660 23.490 15.220 21.290 198,008,761.020
2018-01-12 22.040 25.440 20.180 22.400 206,764,440.290
2018-01-13 23.020 23.460 21.210 22.120 87,972,459.030
2018-01-14 21.180 21.410 19.600 20.790 56,775,228.880
2018-01-15 20.780 23.520 18.270 19.630 120,502,035.960
2018-01-16 16.250 16.310 7.900 13.640 147,663,679.570
2018-01-17 13.510 15.070 11.610 14.380 88,159,495.480
2018-01-18 14.410 15.390 13.900 14.410 59,803,545.070
2018-01-19 14.740 17.630 14.430 15.010 47,763,415.560
2018-01-20 16.660 16.810 15.850 16.110 74,386,808.580
2018-01-21 14.630 14.780 13.440 14.130 62,816,727.030
2018-01-22 13.260 13.400 12.530 12.960 60,928,770.370
2018-01-23 13.030 13.460 12.630 13.210 30,113,009.130
2018-01-24 13.910 14.400 13.610 13.820 48,341,975.390
2018-01-25 13.610 13.610 12.290 13.180 59,933,015.310
2018-01-26 13.100 13.280 12.790 13.170 66,231,270.580
2018-01-27 13.600 13.640 13.200 13.360 53,596,189.760
2018-01-28 13.720 13.870 13.340 13.640 49,913,867.230
2018-01-29 13.040 13.120 12.640 12.770 39,410,586.030
2018-01-30 11.520 11.600 11.230 11.330 22,393,805.390
2018-01-31 11.470 11.510 10.840 11.200 20,982,927.840
2018-02-01 10.030 10.220 9.000 9.450 19,955,216.390
2018-02-02 9.190 10.380 8.050 9.750 24,728,372.860
2018-02-03 10.180 10.280 9.620 9.820 17,205,725.400
2018-02-04 8.720 8.740 8.230 8.430 13,269,005.460
2018-02-05 7.120 7.150 6.240 6.720 13,290,525.230
2018-02-06 7.480 8.460 7.020 8.260 24,191,936.980
2018-02-07 8.200 8.330 7.710 8.090 19,631,097.570
2018-02-08 8.790 8.860 8.750 8.780 367,902.720
2018-02-09 9.240 10.040 8.700 9.870 32,815,555.210
2018-02-10 9.730 9.940 9.210 9.290 26,937,576.080
2018-02-11 8.760 8.970 8.380 8.710 24,904,669.800
2018-02-12 9.610 9.780 9.250 9.340 17,606,119.960
2018-02-13 8.980 9.110 8.850 9.010 17,443,605.520
2018-02-14 10.010 10.670 9.720 10.410 25,126,496.560
2018-02-15 11.050 11.510 10.640 10.890 31,570,654.280
2018-02-16 11.060 11.310 10.780 11.230 29,845,365.480
2018-02-17 12.250 12.540 11.720 11.730 27,796,276.840
2018-02-18 11.010 11.020 10.520 10.680 20,188,158.250
2018-02-19 11.480 11.630 11.060 11.090 22,894,135.560
2018-02-20 11.170 11.190 9.810 9.920 20,284,919.840
2018-02-21 9.250 9.750 9.100 9.410 16,493,536.910
2018-02-22 8.870 8.980 8.690 8.880 16,030,290.370
2018-02-23 9.200 9.970 9.070 9.730 22,617,808.940
2018-02-24 9.320 9.320 8.860 9.120 18,916,083.570
2018-02-25 9.030 9.420 9.000 9.390 22,444,117.350
2018-02-26 10.110 10.130 9.770 9.940 22,041,877.240
2018-02-27 10.190 11.180 10.180 10.590 44,955,939.730
2018-02-28 10.330 10.580 10.130 10.450 34,627,920.780
2018-03-01 11.070 11.220 10.340 10.510 40,611,632.770
2018-03-02 10.590 10.620 10.130 10.250 27,455,897.440
2018-03-03 10.640 10.780 10.120 10.210 21,707,733.390
2018-03-04 10.260 10.630 10.160 10.410 20,083,700.280
2018-03-05 10.350 10.410 9.960 10.030 23,361,193.060
2018-03-06 9.430 9.600 9.160 9.410 17,710,980.690
2018-03-07 8.720 9.580 8.270 9.070 32,033,837.510
2018-03-08 8.510 8.520 8.020 8.300 21,554,975.250
2018-03-09 8.250 8.320 7.710 8.290 15,428,282.150
2018-03-10 7.910 7.910 7.590 7.680 16,356,809.320
2018-03-11 8.330 8.410 8.120 8.260 15,543,008.600
2018-03-12 7.910 8.050 7.840 8.040 20,836,322.250
2018-03-13 8.060 11.080 7.980 10.170 95,747,111.010
2018-03-14 9.140 9.600 8.710 8.970 54,526,293.050
2018-03-15 9.030 9.510 8.850 9.150 42,650,602.750
2018-03-16 9.150 9.240 8.860 9.070 41,610,883.340
2018-03-17 8.660 9.120 8.570 8.980 40,151,746.960
2018-03-18 9.370 9.370 8.720 8.960 37,702,853.350
2018-03-19 9.450 9.560 8.700 9.050 35,053,585.460
2018-03-20 9.370 9.410 9.050 9.180 35,619,587.340
2018-03-21 9.180 10.150 9.060 9.980 48,573,293.730
2018-03-22 9.770 10.640 9.690 10.090 42,453,971.240
2018-03-23 10.340 12.450 10.090 11.810 71,926,671.170
2018-03-24 11.270 14.340 11.130 13.090 102,592,279.140
2018-03-25 13.130 14.130 12.340 12.940 78,879,715.410
2018-03-26 12.460 12.510 11.230 12.020 45,916,117.650
2018-03-27 11.530 11.760 10.900 11.550 37,653,441.790
2018-03-28 11.780 12.140 11.390 11.680 37,061,541.580
2018-03-29 10.430 10.530 10.140 10.210 28,663,058.610
2018-03-30 9.840 10.410 9.750 10.400 24,140,707.030
2018-03-31 10.550 11.310 10.300 11.080 29,581,086.610
2018-04-01 10.920 11.250 10.800 11.120 31,561,589.420
2018-04-02 11.510 12.730 11.260 12.630 41,604,101.830
2018-04-03 13.270 14.040 12.520 13.330 47,317,132.560
2018-04-04 12.220 12.510 11.400 12.220 34,944,575.950
2018-04-05 12.160 12.610 12.020 12.530 33,440,424.990
2018-04-06 12.240 12.410 12.090 12.310 30,974,062.920
2018-04-07 12.840 12.870 12.210 12.520 27,710,635.570
2018-04-08 12.760 12.790 12.130 12.180 24,282,516.690
2018-04-09 11.720 12.090 11.580 11.920 25,698,818.510
2018-04-10 12.060 12.560 11.970 12.130 27,468,900.650
2018-04-11 12.340 12.370 11.950 12.370 29,651,601.280
2018-04-12 14.030 14.250 12.500 13.020 42,832,340.720
2018-04-13 12.960 13.950 12.590 13.560 48,199,633.050
2018-04-14 13.770 13.840 13.000 13.330 29,624,650.390
2018-04-15 13.910 14.110 12.910 13.080 37,317,275.710
2018-04-16 12.620 12.680 12.210 12.260 23,805,754.350
2018-04-17 12.020 12.260 11.650 11.800 24,279,434.560
2018-04-18 12.220 12.510 11.560 12.350 29,118,380.460
2018-04-19 12.520 12.690 12.150 12.400 26,756,631.220
2018-04-20 13.270 13.270 12.580 12.590 25,113,747.890
2018-04-21 12.690 14.120 12.550 13.390 45,387,788.960
2018-04-22 13.210 13.390 12.740 12.910 26,900,851.150
2018-04-23 13.120 13.940 13.000 13.690 42,833,042.140
2018-04-24 14.730 15.920 14.420 15.180 61,726,253.970
2018-04-25 13.950 14.530 13.030 13.360 34,150,659.660
2018-04-26 13.340 14.420 13.320 14.150 25,473,987.360

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now