Rank 1432
Binance Coin (BNB)
BNB
Just now
$ 9.864 (-5.76%)
Mkt. Cap.
$ 1.95 B
Vol. 24H
BNB 0 ($ 0)
Open 24h
$ 10.468
Low/High 24h
$ 9.654 - $ 10.736
Last trade
BNB 0 ( $ 0) / Binance
Loading chart ...

Facebook

Twitter

Reddit

Website Live Widget For Binance Coin (BNB)

Binance Coin (BNB)
9.864 USD (-5.7643439882%)
Rank

1432
MARKET CAP

$ 1.95 B
VOLUME (24H)

$ 0

Historical data for Binance Coin (BNB)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-08-13 2.990 3.290 1.200 1.590 1,712.370
2017-08-14 1.520 1.520 1.090 1.430 2,950.550
2017-08-15 1.500 2.260 1.340 2.260 2,963.310
2017-08-16 2.250 2.250 1.200 1.930 1,753.660
2017-08-17 1.880 1.880 1.880 1.880 0.000
2017-08-18 1.890 1.890 1.890 1.890 0.000
2017-08-19 1.920 1.920 1.920 1.920 0.000
2017-08-20 2.070 2.070 2.070 2.070 0.000
2017-08-21 2.020 2.020 2.020 2.020 0.000
2017-08-22 2.040 2.040 2.040 2.040 0.000
2017-08-23 2.790 2.830 2.270 2.410 20,965.890
2017-08-24 2.450 3.270 2.390 2.570 17,431.000
2017-08-25 2.590 2.660 2.130 2.460 10,561.170
2017-08-26 2.570 2.570 1.670 1.930 9,860.970
2017-08-27 1.930 2.360 1.840 1.880 3,472.720
2017-08-28 2.010 2.230 1.940 2.090 8,257.880
2017-08-29 2.150 3.260 2.010 2.260 15,662.770
2017-08-30 2.290 2.660 2.070 2.100 5,383.460
2017-08-31 2.110 2.540 2.080 2.350 5,442.840
2017-09-01 2.110 2.810 1.860 2.030 9,686.860
2017-09-02 2.040 2.910 1.620 1.820 15,106.950
2017-09-03 1.570 1.570 0.796 1.350 22,799.100
2017-09-04 1.410 1.410 0.874 1.020 8,816.590
2017-09-05 1.080 32.540 0.180 0.983 19,509.290
2017-09-06 0.973 3.220 0.973 1.380 335,161.910
2017-09-07 1.260 1.320 0.966 1.010 3,029,280.380
2017-09-08 1.010 1.030 0.881 0.959 1,139,473.210
2017-09-09 0.945 1.020 0.907 0.943 900,623.550
2017-09-10 0.939 1.100 0.924 1.010 1,082,974.650
2017-09-11 1.000 1.170 0.988 1.050 1,789,149.880
2017-09-12 0.981 0.981 0.885 0.936 798,087.940
2017-09-13 0.757 0.768 0.647 0.670 874,994.440
2017-09-14 0.779 0.865 0.662 0.812 1,263,581.730
2017-09-15 0.796 0.901 0.748 0.804 804,241.460
2017-09-16 0.817 0.833 0.775 0.784 483,307.200
2017-09-17 0.903 0.952 0.855 0.897 640,995.790
2017-09-18 0.854 0.874 0.780 0.801 585,838.650
2017-09-19 0.803 0.830 0.741 0.746 411,067.940
2017-09-20 0.679 0.722 0.666 0.691 373,282.910
2017-09-21 0.705 0.728 0.687 0.715 393,702.510
2017-09-22 0.778 0.813 0.767 0.770 382,642.000
2017-09-23 0.761 0.784 0.736 0.778 499,423.850
2017-09-24 0.812 0.939 0.797 0.918 666,744.090
2017-09-25 0.899 0.919 0.840 0.859 790,268.740
2017-09-26 0.923 1.230 0.904 1.150 1,223,125.430
2017-09-27 1.130 1.450 1.100 1.370 2,260,237.970
2017-09-28 1.320 1.340 1.150 1.250 1,233,307.830
2017-09-29 1.300 1.330 1.230 1.280 882,843.850
2017-09-30 1.280 1.550 1.260 1.520 1,179,247.480
2017-10-01 1.490 2.000 1.480 1.970 2,616,957.280
2017-10-02 1.940 1.990 1.690 1.840 1,872,097.030
2017-10-03 1.840 1.850 1.500 1.620 1,145,669.570
2017-10-04 1.640 1.740 1.440 1.670 1,032,711.920
2017-10-05 1.750 1.800 1.560 1.560 873,009.170
2017-10-06 1.570 1.630 1.500 1.570 678,961.630
2017-10-07 1.560 1.610 1.220 1.220 929,066.990
2017-10-08 1.170 147.520 1.170 1.430 1,842,332.410
2017-10-09 1.430 1.490 1.340 1.420 1,123,961.280
2017-10-10 1.440 1.470 1.360 1.440 769,465.080
2017-10-11 1.440 1.440 1.280 1.340 776,086.370
2017-10-12 1.500 1.520 1.270 1.500 1,497,196.230
2017-10-13 1.510 1.520 1.290 1.510 512,127.920
2017-10-14 1.500 1.670 1.400 1.550 998,652.410
2017-10-15 1.540 1.560 1.340 1.440 461,529.710
2017-10-16 1.360 1.390 1.320 1.390 237,582.570
2017-10-17 1.370 1.410 1.310 1.330 333,867.800
2017-10-18 1.310 1.350 1.250 1.260 383,148.260
2017-10-19 1.250 194.970 1.220 1.220 274,137.330
2017-10-20 1.210 1.250 1.200 1.240 234,872.120
2017-10-21 1.220 46.190 1.180 1.220 265,934.830
2017-10-22 1.180 1.240 1.140 1.200 389,025.880
2017-10-23 1.250 1.330 1.130 1.250 1,049,326.290
2017-10-24 1.240 1.260 1.190 1.260 426,399.900
2017-10-25 1.260 1.260 1.140 1.220 320,277.500
2017-10-26 1.220 1.220 1.110 1.180 402,588.280
2017-10-27 1.190 1.200 1.140 1.180 140,008.620
2017-10-28 1.230 1.240 1.160 1.230 301,115.540
2017-10-29 1.240 1.360 1.170 1.330 462,401.340
2017-10-30 1.320 1.380 1.250 1.330 467,198.020
2017-10-31 1.270 1.290 1.200 1.270 378,299.570
2017-11-01 1.250 1.380 1.190 1.300 849,711.360
2017-11-02 1.390 1.490 1.370 1.460 489,119.680
2017-11-03 1.440 1.690 1.380 1.640 999,479.210
2017-11-04 1.620 1.620 1.450 1.520 434,361.340
2017-11-05 1.520 1.690 1.460 1.570 826,001.380
2017-11-06 1.550 1.820 1.500 1.790 948,328.220
2017-11-07 1.890 2.040 1.770 2.030 2,144,729.710
2017-11-08 2.110 2.130 1.950 2.050 1,420,804.710
2017-11-09 1.910 1.910 1.660 1.830 1,370,586.110
2017-11-10 1.930 2.010 1.660 1.680 828,210.030
2017-11-11 1.640 1.710 1.460 1.540 1,941,365.520
2017-11-12 1.590 1.720 1.540 1.700 661,965.350
2017-11-13 1.800 1.830 1.560 1.560 718,353.460
2017-11-14 1.540 1.640 1.480 1.550 1,129,654.860
2017-11-15 1.550 1.720 1.530 1.570 1,030,100.270
2017-11-16 1.580 1.600 1.490 1.510 645,064.180
2017-11-17 1.580 1.700 1.560 1.660 615,987.440
2017-11-18 1.690 1.740 1.570 1.610 589,512.670
2017-11-19 1.670 1.670 1.590 1.610 671,473.310
2017-11-20 1.600 1.630 1.530 1.590 602,848.930
2017-11-21 1.680 1.690 1.580 1.610 960,447.640
2017-11-22 1.720 1.730 1.480 1.560 831,863.040
2017-11-23 1.820 2.050 1.670 1.720 1,169,123.040
2017-11-24 1.690 1.960 1.630 1.890 1,116,210.900
2017-11-25 1.920 2.000 1.810 1.870 760,132.200
2017-11-26 1.890 1.950 1.750 1.950 818,700.050
2017-11-27 1.910 1.950 1.750 1.920 886,547.190
2017-11-28 1.760 1.840 1.500 1.780 4,629,190.230
2017-11-29 1.810 2.020 1.770 1.980 2,257,627.110
2017-11-30 2.100 2.180 2.020 2.070 1,002,623.270
2017-12-01 2.050 2.080 2.000 2.080 529,421.730
2017-12-02 2.100 2.400 2.080 2.270 1,115,754.530
2017-12-03 2.310 2.590 2.290 2.570 1,703,658.710
2017-12-04 2.480 2.690 2.450 2.580 1,802,728.920
2017-12-05 2.400 2.650 2.320 2.580 2,528,433.540
2017-12-06 2.580 2.960 2.430 2.750 2,082,383.990
2017-12-07 2.950 2.970 2.320 2.850 1,938,595.280
2017-12-08 2.970 2.990 2.370 2.700 1,120,509.070
2017-12-09 2.490 2.610 2.260 2.510 805,153.460
2017-12-10 2.890 3.130 2.660 2.720 1,182,088.040
2017-12-11 3.420 3.710 2.650 2.680 2,022,384.840
2017-12-12 2.880 3.180 2.660 2.780 2,179,932.500
2017-12-13 2.750 3.240 2.590 3.200 4,791,812.930
2017-12-14 3.160 331.050 3.150 4.160 4,266,514.680
2017-12-15 4.210 4.780 3.800 4.700 4,164,838.210
2017-12-16 4.810 6.860 4.790 6.090 7,438,034.780
2017-12-17 6.680 6.760 5.420 6.040 6,193,631.630
2017-12-18 6.240 6.440 5.540 5.780 8,945,720.330
2017-12-19 5.710 5.830 5.010 5.230 3,249,147.280
2017-12-20 5.170 5.570 4.870 5.210 3,830,657.710
2017-12-21 4.340 4.530 3.950 4.480 3,053,684.480
2017-12-22 4.770 4.980 4.460 4.890 2,459,151.120
2017-12-23 4.720 5.620 4.350 5.330 2,692,982.070
2017-12-24 5.700 7.040 5.420 6.540 5,703,668.660
2017-12-25 6.820 11.110 6.660 9.330 12,374,340.000
2017-12-26 9.190 11.040 8.370 10.110 12,968,781.650
2017-12-27 9.780 9.960 8.350 9.340 8,539,337.190
2017-12-28 9.670 9.760 8.560 8.800 5,984,977.150
2017-12-29 8.210 8.430 7.390 7.780 5,811,905.690
2017-12-30 8.320 9.070 8.170 8.620 5,409,000.950
2017-12-31 8.790 8.820 8.100 8.370 4,260,395.030
2018-01-01 9.630 9.660 8.150 8.780 7,996,983.800
2018-01-02 9.590 9.760 8.850 9.450 7,712,866.130
2018-01-03 9.490 9.680 8.270 9.140 12,808,656.070
2018-01-04 9.430 17.410 8.740 14.990 38,001,917.990
2018-01-05 15.650 23.830 14.790 22.740 58,831,238.650
2018-01-06 25.180 25.260 18.280 18.470 24,763,485.160
2018-01-07 18.700 19.030 15.680 18.090 25,787,410.230
2018-01-08 20.540 21.970 16.240 17.400 20,468,640.340
2018-01-09 16.920 17.620 14.080 17.540 20,678,302.050
2018-01-10 15.950 22.790 14.390 21.370 55,171,958.180
2018-01-11 23.420 26.100 19.370 22.300 50,385,821.750
2018-01-12 24.510 24.820 20.790 22.020 25,897,463.930
2018-01-13 21.630 21.940 19.920 20.730 14,443,915.650
2018-01-14 19.500 23.020 18.800 19.650 29,262,496.840
2018-01-15 16.040 16.120 9.310 13.840 32,625,243.750
2018-01-16 13.520 15.180 12.400 14.470 26,361,632.080
2018-01-17 14.330 15.300 13.680 14.270 18,492,690.210
2018-01-18 14.620 15.460 14.210 15.020 10,863,503.980
2018-01-19 16.660 16.750 15.650 16.110 11,315,766.460
2018-01-20 14.700 14.920 13.460 14.120 8,959,831.740
2018-01-21 13.460 13.690 12.600 13.000 9,175,380.760
2018-01-22 12.800 13.630 12.520 13.130 9,105,409.080
2018-01-23 14.160 14.640 13.520 13.710 7,260,907.030
2018-01-24 13.620 13.750 12.940 13.090 6,530,614.480
2018-01-25 13.120 13.470 12.640 13.130 5,290,172.720
2018-01-26 13.890 13.970 13.130 13.260 4,741,674.300
2018-01-27 14.730 14.830 13.260 13.570 6,619,692.970
2018-01-28 12.880 13.100 12.690 12.740 5,024,892.840
2018-01-29 11.580 11.690 10.650 11.230 5,351,783.850
2018-01-30 11.740 11.740 10.740 11.160 4,957,052.590
2018-01-31 10.300 10.310 8.320 9.390 9,341,149.090
2018-02-01 8.400 10.150 8.120 9.670 11,606,258.530
2018-02-02 10.270 10.330 9.650 9.770 5,915,551.130
2018-02-03 8.330 8.460 8.100 8.410 4,966,934.480
2018-02-04 7.060 7.090 5.900 6.700 4,853,664.790
2018-02-05 7.540 8.580 7.250 8.250 10,146,322.890
2018-02-06 7.950 8.250 7.630 8.030 5,002,279.670
2018-02-07 8.690 9.270 8.540 9.270 95,233.580
2018-02-08 9.310 10.020 9.120 9.850 4,738,843.470
2018-02-09 9.560 9.880 9.130 9.250 5,779,103.630
2018-02-10 8.820 8.970 8.400 8.680 3,442,826.610
2018-02-11 9.280 9.470 9.180 9.330 3,223,594.120
2018-02-12 9.070 9.140 8.890 9.000 2,580,861.330
2018-02-13 9.850 10.660 9.710 10.390 4,322,533.730
2018-02-14 10.500 11.140 10.240 10.910 8,325,144.320
2018-02-15 11.030 11.180 10.690 11.180 4,202,748.930
2018-02-16 11.650 12.030 11.350 11.740 5,286,083.630
2018-02-17 11.000 11.030 10.530 10.680 3,739,123.640
2018-02-18 11.000 11.150 10.910 11.070 2,771,219.190
2018-02-19 10.430 10.480 9.790 9.910 3,547,301.940
2018-02-20 9.400 9.990 9.220 9.430 3,295,736.250
2018-02-21 9.040 9.110 8.730 8.880 2,431,652.140
2018-02-22 9.460 9.700 8.990 9.700 2,804,366.030
2018-02-23 9.460 9.540 8.940 9.100 2,446,273.380
2018-02-24 9.200 9.410 9.090 9.350 1,761,833.310
2018-02-25 9.660 9.990 9.330 9.930 2,977,188.070
2018-02-26 9.970 10.890 9.860 10.580 7,080,809.100
2018-02-27 10.340 10.770 10.220 10.440 3,277,257.150
2018-02-28 10.640 10.780 10.350 10.470 2,775,450.420
2018-03-01 10.290 10.600 10.050 10.210 2,050,674.620
2018-03-02 10.210 10.370 10.110 10.210 1,696,666.350
2018-03-03 10.320 10.420 10.120 10.360 1,390,241.550
2018-03-04 10.210 10.280 10.020 10.090 1,778,353.720
2018-03-05 9.700 9.730 9.220 9.410 2,244,136.600
2018-03-06 8.660 9.670 8.450 9.040 5,340,588.640
2018-03-07 8.450 8.450 7.850 8.290 2,983,420.370
2018-03-08 8.620 8.630 7.880 8.310 2,662,435.330
2018-03-09 7.810 7.830 7.530 7.660 1,004,615.360
2018-03-10 8.090 8.350 7.880 8.230 1,173,277.360
2018-03-11 7.960 8.090 7.880 8.020 1,355,819.580
2018-03-12 7.940 11.050 7.870 10.160 14,334,289.950
2018-03-13 9.040 9.440 8.690 8.980 5,352,064.910
2018-03-14 8.940 9.300 8.740 9.160 3,595,207.120
2018-03-15 9.000 9.190 8.760 9.100 1,899,271.920
2018-03-16 8.340 8.960 8.250 8.960 2,074,415.880
2018-03-17 8.760 9.370 8.530 8.950 3,523,162.760
2018-03-18 9.270 9.390 8.470 9.000 3,509,445.150
2018-03-19 9.040 9.330 8.960 9.170 2,555,126.320
2018-03-20 9.210 10.050 8.840 9.950 5,119,391.320
2018-03-21 9.590 10.450 9.460 10.090 5,556,971.340
2018-03-22 10.160 12.460 9.920 11.750 8,897,303.510
2018-03-23 11.240 14.670 11.130 13.100 13,027,279.540
2018-03-24 13.290 14.300 12.340 12.870 7,356,914.010
2018-03-25 12.020 12.190 11.190 11.990 4,768,030.810
2018-03-26 11.110 11.650 10.530 11.540 4,888,082.160
2018-03-27 11.470 11.820 11.280 11.640 3,462,557.670
2018-03-28 10.020 10.360 9.970 10.180 2,780,597.370
2018-03-29 10.450 10.550 9.460 10.390 2,830,671.030
2018-03-30 10.410 11.250 10.020 11.060 3,317,929.770
2018-03-31 10.620 11.100 10.550 11.100 3,241,023.070
2018-04-01 11.270 12.690 11.040 12.610 6,232,351.140
2018-04-02 13.640 14.350 12.950 13.320 7,507,990.230
2018-04-03 12.120 13.070 11.550 12.230 4,897,253.640
2018-04-04 12.320 12.690 12.140 12.490 4,127,166.000
2018-04-05 12.130 12.430 12.090 12.290 2,453,751.590
2018-04-06 12.770 12.830 9.820 12.470 2,679,506.960
2018-04-07 13.010 13.020 12.120 12.130 2,851,559.340
2018-04-08 12.080 12.190 11.250 11.880 4,621,727.600
2018-04-09 12.370 12.950 11.930 12.070 3,187,331.420
2018-04-10 12.500 12.510 11.920 12.330 4,532,086.560
2018-04-11 14.150 14.290 12.600 12.990 5,710,009.100
2018-04-12 13.020 14.060 12.220 13.570 6,347,984.660
2018-04-13 13.750 13.830 12.980 13.270 3,594,692.520
2018-04-14 14.100 14.230 13.010 13.050 4,707,666.530
2018-04-15 12.510 12.710 12.200 12.220 3,030,667.540
2018-04-16 12.020 12.310 11.630 11.740 3,311,589.030
2018-04-17 12.290 12.460 11.720 12.300 4,525,055.980
2018-04-18 13.270 13.320 12.290 12.330 3,121,122.250
2018-04-19 13.430 13.440 12.490 12.570 4,032,375.300
2018-04-20 12.320 14.220 12.290 13.370 7,110,580.340
2018-04-21 13.700 13.910 12.570 12.890 4,053,264.110
2018-04-22 13.360 13.970 13.040 13.600 6,736,330.920
2018-04-23 14.880 15.680 14.410 15.160 6,145,573.690
2018-04-24 13.360 14.170 13.120 13.700 6,646,127.360

Cryptocurrency Converter & Calculator

=