New Zealand markets closed

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
549.72+4.07 (+0.75%)
As of 03:00PM UTC. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024544.26553.61539.18549.72549.721,719,017,472
12 Sept 2024530.19547.79530.15544.30544.301,725,751,181
11 Sept 2024517.48534.51507.24530.19530.191,629,703,281
10 Sept 2024518.55523.91514.02517.48517.481,461,007,853
09 Sept 2024503.00524.61501.98518.55518.551,602,303,180
08 Sept 2024493.23506.43491.03503.00503.001,378,399,660
07 Sept 2024486.90499.11483.26493.23493.231,358,748,616
06 Sept 2024502.07508.82473.17486.90486.901,860,035,342
05 Sept 2024507.82512.63497.35502.07502.071,468,645,986
04 Sept 2024518.64523.47496.44507.82507.821,898,187,560
03 Sept 2024526.44537.96518.67518.67518.671,559,458,476
02 Sept 2024512.60529.02502.17526.44526.441,653,356,892
01 Sept 2024532.90532.98508.72512.60512.601,498,350,087
31 Aug 2024535.32541.17531.63532.90532.901,284,869,085
30 Aug 2024536.63542.81523.06535.32535.321,598,876,190
29 Aug 2024536.82545.46532.30536.63536.631,577,402,536
28 Aug 2024533.98546.11523.77536.82536.821,861,040,561
27 Aug 2024548.83558.21523.44533.98533.981,853,530,701
26 Aug 2024574.25575.98547.23548.83548.831,818,728,257
25 Aug 2024580.76583.94569.90574.25574.251,681,089,758
24 Aug 2024591.81592.77575.84580.76580.761,954,023,736
23 Aug 2024583.05597.54575.77591.81591.812,037,288,685
22 Aug 2024570.02589.42561.22583.05583.051,998,394,415
21 Aug 2024569.27575.09547.61570.02570.021,887,431,524
20 Aug 2024559.82574.56559.11569.27569.272,062,353,969
19 Aug 2024531.61560.66529.61559.82559.821,721,716,619
18 Aug 2024542.23542.40531.24531.61531.611,458,218,557
17 Aug 2024519.97547.16518.94542.23542.231,554,176,167
16 Aug 2024519.87524.37511.04519.97519.971,538,941,515
15 Aug 2024524.02533.64511.61519.87519.871,645,936,961
14 Aug 2024524.13531.51516.51524.02524.021,604,400,640
13 Aug 2024518.54525.69514.55524.13524.131,757,981,177
12 Aug 2024503.80523.54500.23518.54518.541,786,263,873
11 Aug 2024523.32535.54503.23503.80503.801,563,057,068
10 Aug 2024509.18524.96507.85523.32523.321,394,699,693
09 Aug 2024517.34517.72500.18509.18509.181,565,495,419
08 Aug 2024474.20521.04469.19517.34517.341,790,085,695
07 Aug 2024484.32497.62469.00474.22474.221,883,200,228
06 Aug 2024464.63492.90464.29484.32484.322,087,680,023
05 Aug 2024497.04499.39407.52464.63464.634,703,145,244
04 Aug 2024529.48531.62488.25497.04497.041,980,159,444
03 Aug 2024542.92544.67522.20529.48529.481,826,715,291
02 Aug 2024575.15577.00540.12542.92542.922,062,337,930
01 Aug 2024576.37577.29553.75575.15575.152,045,220,020
31 Jul 2024587.67592.52575.25576.37576.371,798,590,737
30 Jul 2024574.64587.67567.99587.67587.671,811,656,040
29 Jul 2024584.10596.65573.99574.64574.641,825,858,615
28 Jul 2024581.59584.69575.04584.10584.101,464,043,630
27 Jul 2024581.08592.85574.89581.59581.591,760,015,335
26 Jul 2024570.71582.77570.45581.08581.081,665,724,792
25 Jul 2024574.58575.84554.76570.71570.711,995,371,028
24 Jul 2024582.10588.87570.95574.58574.581,601,708,271
23 Jul 2024587.92593.11578.29582.10582.101,839,296,067
22 Jul 2024601.85605.19587.77587.92587.921,985,538,902
21 Jul 2024593.57603.66583.54601.85601.851,815,088,659
20 Jul 2024593.71598.30587.28593.57593.571,585,229,672
19 Jul 2024571.93598.05565.97593.70593.702,052,978,808
18 Jul 2024568.97579.34562.93571.95571.951,636,814,280
17 Jul 2024576.56584.01565.42568.91568.911,739,938,322
16 Jul 2024586.01587.40556.67576.58576.582,082,707,183
15 Jul 2024544.92586.54544.70586.14586.142,019,082,961
14 Jul 2024532.38547.36532.11544.82544.821,486,806,663
13 Jul 2024533.76539.20527.76532.35532.351,436,156,860
12 Jul 2024525.12537.32517.99533.76533.761,600,204,226
11 Jul 2024524.58540.08521.04525.14525.141,685,684,515
10 Jul 2024516.63529.19511.84524.52524.521,592,646,761
09 Jul 2024510.54520.65507.27516.57516.571,586,240,513
08 Jul 2024490.71523.16472.16510.61510.612,305,009,896
07 Jul 2024527.44527.44488.96490.61490.611,660,301,909
06 Jul 2024497.97530.45496.66527.67527.671,604,647,597
05 Jul 2024513.61515.22456.92498.00498.002,865,780,557
04 Jul 2024556.49556.89512.42513.99513.992,056,945,763
03 Jul 2024579.01579.94550.42556.58556.581,736,158,280
02 Jul 2024576.60581.03573.83578.98578.981,528,045,271
01 Jul 2024581.67587.28576.14576.69576.691,613,874,196
30 Jun 2024569.17584.08567.79581.77581.771,564,676,508
29 Jun 2024566.49572.94566.07569.13569.131,375,085,097
28 Jun 2024580.87584.35565.01566.46566.461,618,598,501
27 Jun 2024572.36583.73566.43580.80580.801,659,378,248
26 Jun 2024578.11584.20567.88572.40572.401,537,826,836
25 Jun 2024567.65579.10566.90578.10578.101,581,413,208
24 Jun 2024577.22581.24552.94567.58567.582,033,721,646
23 Jun 2024590.67592.77576.06577.21577.211,444,372,224
22 Jun 2024585.90590.94581.14590.76590.761,387,634,576
21 Jun 2024587.11588.71578.02585.91585.911,672,110,625
20 Jun 2024598.77607.40584.76587.11587.111,817,442,036
19 Jun 2024588.58605.73587.01598.77598.771,788,904,109
18 Jun 2024604.33604.65575.76588.70588.702,265,505,402
17 Jun 2024610.07611.94592.43604.47604.471,797,626,078
16 Jun 2024607.81611.20601.48610.05610.051,428,836,675
15 Jun 2024603.11609.05601.59607.80607.801,471,028,668
14 Jun 2024599.48611.63590.50603.18603.181,848,914,113
13 Jun 2024619.23619.30596.31599.52599.521,879,189,691
12 Jun 2024602.60634.68592.29619.19619.192,221,546,160
11 Jun 2024624.40628.26597.04602.56602.562,604,834,485
10 Jun 2024673.34674.31615.77624.39624.393,184,376,694
09 Jun 2024682.66684.76670.81673.32673.321,856,183,346
08 Jun 2024683.37694.31678.65682.67682.671,966,216,051
07 Jun 2024710.46710.84665.18683.36683.362,987,033,806
06 Jun 2024698.89720.67692.99710.46710.462,997,888,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...