New Zealand markets open in 5 hours 2 minutes

BNB USD (BNB-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
413.78+20.33 (+5.17%)
As of 03:55PM UTC. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024394.95415.51394.77413.78413.781,853,255,296
27 Feb 2024401.64403.74390.92395.00395.001,750,697,179
26 Feb 2024388.54404.44382.26401.64401.642,011,146,388
25 Feb 2024381.74390.45378.13388.55388.551,324,081,579
24 Feb 2024375.32383.07372.00381.74381.741,088,410,661
23 Feb 2024381.98385.46369.40375.32375.321,755,398,357
22 Feb 2024378.71386.59374.30382.01382.012,002,118,598
21 Feb 2024354.86379.07351.40378.54378.542,264,483,250
20 Feb 2024351.81360.37346.07354.86354.861,489,888,631
19 Feb 2024349.68355.70349.62351.81351.811,290,009,052
18 Feb 2024352.91358.01349.68349.68349.68959,954,204
17 Feb 2024360.87363.28349.04352.91352.911,101,515,839
16 Feb 2024354.69365.56351.70360.89360.891,461,675,119
15 Feb 2024334.21365.13333.85354.71354.711,744,161,787
14 Feb 2024324.87334.37323.88334.25334.25887,463,520
13 Feb 2024327.93329.21319.48324.87324.87886,487,720
12 Feb 2024320.80331.44315.93327.94327.94982,444,950
11 Feb 2024323.10324.77320.31320.79320.79706,320,478
10 Feb 2024323.87325.43319.58323.13323.13737,748,174
09 Feb 2024318.92325.64318.20323.84323.841,094,700,959
08 Feb 2024307.57320.41307.51318.87318.871,206,142,745
07 Feb 2024302.71308.48300.85307.63307.63776,516,914
06 Feb 2024300.86303.57300.64302.71302.71680,038,428
05 Feb 2024304.72306.52299.55300.85300.85826,414,727
04 Feb 2024299.72307.41298.21304.73304.73818,836,774
03 Feb 2024301.18303.51299.63299.74299.74606,345,017
02 Feb 2024300.16304.29299.94301.15301.15699,579,739
01 Feb 2024300.35301.88296.56300.18300.18754,502,530
31 Jan 2024307.47307.86298.96300.35300.35814,318,731
30 Jan 2024310.71312.96306.92307.46307.46777,667,889
29 Jan 2024305.02310.71304.60310.71310.71824,640,185
28 Jan 2024305.77308.77303.29304.98304.98782,354,766
27 Jan 2024302.32307.41302.06305.82305.82691,653,061
26 Jan 2024291.94303.79290.88302.32302.32964,268,733
25 Jan 2024293.09296.05287.73291.92291.921,086,918,042
24 Jan 2024298.41300.34290.85293.09293.09960,725,208
23 Jan 2024305.44311.17291.06298.40298.401,065,495,592
22 Jan 2024318.38319.74304.58305.44305.44948,987,847
21 Jan 2024316.96321.28316.22318.32318.32723,174,009
20 Jan 2024314.30316.96312.30316.96316.96694,855,739
19 Jan 2024313.29315.64306.38314.30314.301,036,123,822
18 Jan 2024309.09315.14305.72313.29313.291,105,813,150
17 Jan 2024315.16315.93307.36309.09309.091,206,464,161
16 Jan 2024317.55318.75313.54315.23315.231,143,877,764
15 Jan 2024299.03319.59299.03317.57317.571,667,214,322
14 Jan 2024302.23306.50299.01299.05299.05787,643,004
13 Jan 2024296.63302.92291.52302.23302.23816,347,256
12 Jan 2024308.63312.69290.74296.63296.631,198,386,629
11 Jan 2024305.22316.72302.65308.70308.701,326,827,289
10 Jan 2024300.98309.60290.12305.10305.101,199,728,038
09 Jan 2024304.48306.67296.52300.98300.981,374,376,391
08 Jan 2024302.90308.28290.88304.50304.501,141,697,708
07 Jan 2024307.79309.88301.09302.89302.89817,795,075
06 Jan 2024317.50317.83301.40307.79307.791,051,283,820
05 Jan 2024323.62327.04310.65317.45317.451,257,230,413
04 Jan 2024316.62323.82312.15323.60323.601,285,291,962
03 Jan 2024312.15332.75301.42316.66316.661,927,148,986
02 Jan 2024314.27320.93308.35312.10312.101,133,024,158
01 Jan 2024312.39315.75308.10314.41314.41910,568,057
31 Dec 2023317.07325.01310.70312.44312.44953,254,184
30 Dec 2023313.84320.11313.56317.17317.17901,159,404
29 Dec 2023323.51325.50309.19313.88313.881,415,732,360
28 Dec 2023323.80337.43321.33323.60323.601,987,714,005
27 Dec 2023297.75323.77286.40323.68323.681,893,987,416
26 Dec 2023267.07302.71265.09297.69297.691,941,843,757
25 Dec 2023264.74267.93262.49267.07267.07738,674,209
24 Dec 2023271.38272.59262.78264.72264.72803,502,105
23 Dec 2023271.38272.17266.17271.39271.39695,725,248
22 Dec 2023271.28276.16265.42271.38271.381,014,769,310
21 Dec 2023260.15274.44256.60271.25271.251,183,480,386
20 Dec 2023252.63261.56250.77260.11260.111,053,279,744
19 Dec 2023241.35254.57241.35252.64252.641,254,351,945
18 Dec 2023239.25241.35232.75241.35241.35871,708,609
17 Dec 2023244.35244.43239.23239.31239.31650,163,942
16 Dec 2023244.90248.09243.45244.35244.35651,447,427
15 Dec 2023253.52253.55243.87244.90244.90769,388,533
14 Dec 2023252.41254.09248.73253.54253.54876,150,236
13 Dec 2023254.40255.56244.81252.42252.421,052,163,656
12 Dec 2023246.37256.71245.99254.49254.491,394,681,963
11 Dec 2023239.77246.76230.53246.42246.421,442,275,453
10 Dec 2023237.79241.25237.56239.73239.73640,133,489
09 Dec 2023238.91245.01237.08237.77237.77856,746,249
08 Dec 2023232.96239.84232.65238.92238.92828,993,280
07 Dec 2023229.53234.54229.20232.98232.98813,730,268
06 Dec 2023231.26234.59229.42229.42229.42850,327,297
05 Dec 2023233.31234.48228.41231.26231.26851,959,167
04 Dec 2023228.08236.83227.16233.30233.302,139,028,703
03 Dec 2023229.29231.64226.50228.10228.10719,496,781
02 Dec 2023228.54230.03226.69229.30229.30628,871,423
01 Dec 2023227.69229.89227.23228.55228.55611,750,028
30 Nov 2023227.34229.14226.23227.68227.68572,448,874
29 Nov 2023229.69231.20226.52227.34227.34602,240,832
28 Nov 2023227.43231.76224.68229.69229.69674,267,936
27 Nov 2023231.98232.81223.49227.42227.42795,547,656
26 Nov 2023234.43234.49229.39232.05232.05606,332,049
25 Nov 2023232.92235.78232.68234.44234.44553,022,191
24 Nov 2023233.75236.38232.19232.90232.90709,881,299
23 Nov 2023236.10238.79230.75233.77233.77766,695,224
22 Nov 2023226.46238.18225.66236.14236.141,338,117,919
21 Nov 2023253.64269.92224.98226.49226.492,480,554,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...