×
Binance Coin Binance Coin (BNB)
9.12 USD (-1.13%)
0.00251055 BTC

Share Watch
1 hour
0.43%
24 hours
-1.13%
7 days
1.55%
Market Cap
$1,287,520,000 USD
Volume (24h)
$63,268,600 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 Feb 16, 2019 $9.32 $9.35 $9.09 $9.11 $84,515,704
2 Feb 15, 2019 $8.82 $9.51 $8.78 $9.28 $71,724,432
3 Feb 14, 2019 $8.94 $9.07 $8.47 $8.76 $95,317,128
4 Feb 13, 2019 $9.33 $9.33 $8.79 $8.83 $121,502,080
5 Feb 12, 2019 $9.53 $9.74 $8.98 $9.28 $136,464,112
6 Feb 11, 2019 $9.19 $9.82 $9.15 $9.54 $125,218,664
7 Feb 10, 2019 $8.86 $9.34 $8.86 $9.14 $107,264,472
8 Feb 09, 2019 $8.6 $8.93 $8.47 $8.8 $103,632,160
9 Feb 08, 2019 $7.78 $8.82 $7.67 $8.64 $85,763,152
10 Feb 07, 2019 $8.1 $8.43 $7.77 $7.79 $119,858,856
11 Feb 06, 2019 $7.84 $8.45 $7.4 $8.03 $96,927,112
12 Feb 05, 2019 $7.06 $7.95 $6.96 $7.74 $71,084,008
13 Feb 04, 2019 $6.77 $7.18 $6.69 $7.13 $61,294,636
14 Feb 03, 2019 $6.89 $6.92 $6.62 $6.72 $57,060,828
15 Feb 02, 2019 $6.55 $6.87 $6.53 $6.84 $55,342,944
16 Feb 01, 2019 $6.26 $6.66 $6.18 $6.58 $52,757,232
17 Jan 31, 2019 $6.17 $6.33 $6.03 $6.33 $40,856,636
18 Jan 30, 2019 $6.17 $6.22 $6.06 $6.17 $49,558,128
19 Jan 29, 2019 $6.21 $6.31 $6.06 $6.17 $82,207,120
20 Jan 28, 2019 $7.09 $7.19 $6.09 $6.3 $53,171,340
21 Jan 27, 2019 $7 $7.26 $6.86 $7.09 $48,507,940
22 Jan 26, 2019 $6.75 $7.04 $6.69 $7 $43,997,768
23 Jan 25, 2019 $6.52 $6.8 $6.5 $6.72 $26,508,566
24 Jan 24, 2019 $6.54 $6.54 $6.47 $6.49 $33,269,034
25 Jan 23, 2019 $6.53 $6.57 $6.43 $6.51 $31,482,682
26 Jan 22, 2019 $6.55 $6.57 $6.38 $6.52 $36,678,336
27 Jan 21, 2019 $6.51 $6.58 $6.42 $6.57 $36,234,136
28 Jan 20, 2019 $6.65 $6.73 $6.37 $6.51 $46,860,408
29 Jan 19, 2019 $6.57 $6.73 $6.36 $6.57 $42,839,340
30 Jan 18, 2019 $6.41 $6.69 $6.34 $6.56 $36,445,896

* All Date/Time are in UTC time.