Binance Coin Binance Coin (BNB)
22.16 USD (-8.55%)
0.00403347 BTC

Share Watch
1 hour
-2.66%
24 hours
-8.55%
7 days
12.72%
Market Cap
$3,128,590,000 USD
Volume (24h)
$285,950,000 USD
Circulating Supply
141,175,000 BNB
Total Supply
189,175,000 BNB
Max Supply
--
BNB
USD

Binance CoinBinance Coin (BNB) 30 Days Historical Price Data

Binance Coin Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $23.8 $24.71 $22.69 $22.69 $252,578,000
2 Apr 22, 2019 $24.12 $24.7 $23.4 $23.93 $280,610,880
3 Apr 21, 2019 $24.9 $24.94 $22.85 $24.2 $310,640,192
4 Apr 20, 2019 $24.34 $25.54 $24 $24.88 $398,158,016
5 Apr 19, 2019 $21.96 $24.74 $21.32 $24.15 $388,954,176
6 Apr 18, 2019 $19.58 $22.05 $19.55 $21.96 $185,289,424
7 Apr 17, 2019 $19.85 $19.89 $19.42 $19.56 $175,569,568
8 Apr 16, 2019 $19.31 $19.86 $18.83 $19.79 $175,713,456
9 Apr 15, 2019 $19.42 $19.9 $18.87 $19.35 $188,842,432
10 Apr 14, 2019 $18.69 $20 $18.53 $19.39 $166,955,504
11 Apr 13, 2019 $18.36 $18.66 $18.16 $18.65 $170,930,624
12 Apr 12, 2019 $17.55 $18.62 $16.84 $18.42 $161,725,584
13 Apr 11, 2019 $18.25 $18.25 $16.63 $17.51 $180,871,952
14 Apr 10, 2019 $18.37 $18.69 $18.13 $18.18 $202,564,416
15 Apr 09, 2019 $18.1 $18.64 $17.32 $18.44 $177,911,648
16 Apr 08, 2019 $19.07 $19.07 $18.08 $18.16 $149,956,960
17 Apr 07, 2019 $19.05 $19.27 $18.92 $19.13 $154,330,880
18 Apr 06, 2019 $19.4 $19.4 $18.89 $19.07 $178,236,464
19 Apr 05, 2019 $18.99 $19.53 $18.96 $19.44 $215,902,112
20 Apr 04, 2019 $18.76 $19.54 $18.45 $19.3 $257,923,808
21 Apr 03, 2019 $19.82 $20.06 $18.56 $18.78 $266,524,976
22 Apr 02, 2019 $17.92 $19.91 $17.7 $19.81 $202,134,464
23 Apr 01, 2019 $17.4 $18.06 $17.31 $17.96 $199,759,136
24 Mar 31, 2019 $16.87 $17.56 $16.78 $17.43 $180,197,104
25 Mar 30, 2019 $16.49 $17.12 $16.08 $16.85 $178,374,432
26 Mar 29, 2019 $16.76 $16.9 $16.47 $16.5 $189,261,088
27 Mar 28, 2019 $16.72 $16.91 $16.61 $16.69 $189,201,200
28 Mar 27, 2019 $16.29 $16.94 $16.05 $16.67 $201,105,360
29 Mar 26, 2019 $16.76 $16.84 $15.78 $16.29 $187,126,624
30 Mar 25, 2019 $17.25 $17.41 $16.24 $16.71 $198,758,432

* All Date/Time are in UTC time.