Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.00931300 | 0.00007000 | 0.76% | 0.00924500 | 0.00935400 | 0.00916000 | 32,776.00 |
| May 05 2024 | 0.00924300 | 0.00006600 | 0.72% | 0.00916200 | 0.00930500 | 0.00915800 | 24,376.00 |
| May 04 2024 | 0.00917746 | -0.00015200 | -1.63% | 0.00933500 | 0.00935900 | 0.00916600 | 40,143.00 |
| May 03 2024 | 0.00932900 | -0.00014700 | -1.55% | 0.00949153 | 0.00957800 | 0.00930000 | 47,337.00 |
| May 02 2024 | 0.00947600 | -0.00015600 | -1.62% | 0.00963200 | 0.00966500 | 0.00944000 | 44,280.00 |
| May 01 2024 | 0.00963200 | 0.00011115 | 1.17% | 0.00950948 | 0.00971800 | 0.00941500 | 56,619.00 |
| Apr 30 2024 | 0.00952085 | 0.00021232 | 2.28% | 0.00928200 | 0.00963500 | 0.00920000 | 88,918.00 |
| Apr 29 2024 | 0.00930853 | -0.00020300 | -2.13% | 0.00912800 | 0.00955300 | 0.00903900 | 78,037.00 |
| Apr 28 2024 | 0.00951200 | 0.00012300 | 1.31% | 0.00939200 | 0.00956300 | 0.00934800 | 26,521.00 |
| Apr 27 2024 | 0.00938900 | 0.00001800 | 0.19% | 0.00937300 | 0.00946500 | 0.00930300 | 27,528.00 |
| Apr 26 2024 | 0.00937100 | -0.00015200 | -1.60% | 0.00951000 | 0.00957200 | 0.00934200 | 41,807.00 |
| Apr 25 2024 | 0.00952300 | 0.00007100 | 0.75% | 0.00946100 | 0.00961100 | 0.00937900 | 54,577.00 |
| Apr 24 2024 | 0.00945200 | 0.00030900 | 3.38% | 0.00912800 | 0.00957600 | 0.00903900 | 68,127.00 |
| Apr 23 2024 | 0.00914300 | 0.00008700 | 0.96% | 0.00903800 | 0.00935000 | 0.00899500 | 93,200.00 |
| Apr 22 2024 | 0.00905600 | 0.00014900 | 1.67% | 0.00893100 | 0.00980687 | 0.00891700 | 42,438.00 |
| Apr 21 2024 | 0.00890700 | 0.00011300 | 1.28% | 0.00878244 | 0.00897000 | 0.00874300 | 36,699.00 |
| Apr 20 2024 | 0.00879400 | 0.00010800 | 1.24% | 0.00869697 | 0.00885100 | 0.00866700 | 31,627.00 |
| Apr 19 2024 | 0.00868600 | -0.00000100 | -0.01% | 0.00869700 | 0.00881300 | 0.00857400 | 63,044.00 |
| Apr 18 2024 | 0.00868707 | -0.00003300 | -0.38% | 0.00871556 | 0.00902400 | 0.00863600 | 78,065.00 |
| Apr 17 2024 | 0.00872000 | 0.00030200 | 3.59% | 0.00842900 | 0.00878900 | 0.00838600 | 87,372.00 |
| Apr 16 2024 | 0.00841800 | -0.00030000 | -3.44% | 0.00871200 | 0.00872500 | 0.00841800 | 43,867.00 |
| Apr 15 2024 | 0.00871756 | 0.00008000 | 0.93% | 0.00862757 | 0.00880800 | 0.00856600 | 56,609.00 |
| Apr 14 2024 | 0.00863757 | 0.00000900 | 0.10% | 0.00867300 | 0.00880000 | 0.00852700 | 61,902.00 |
| Apr 13 2024 | 0.00862900 | -0.00023400 | -2.64% | 0.00886700 | 0.00891200 | 0.00830000 | 132,591.00 |
| Apr 12 2024 | 0.00886300 | 0.00023157 | 2.68% | 0.00863600 | 0.00895900 | 0.00860700 | 132,199.00 |
| Apr 11 2024 | 0.00863143 | 0.00000100 | 0.01% | 0.00864200 | 0.00873500 | 0.00842300 | 56,444.00 |
| Apr 10 2024 | 0.00863000 | 0.00022900 | 2.73% | 0.00839400 | 0.00889800 | 0.00834900 | 68,229.00 |
| Apr 09 2024 | 0.00840100 | 0.00020000 | 2.44% | 0.00818900 | 0.00842300 | 0.00813900 | 55,024.00 |
| Apr 08 2024 | 0.00820100 | -0.00021900 | -2.60% | 0.00841758 | 0.00842700 | 0.00816700 | 44,633.00 |
| Apr 07 2024 | 0.00842000 | -0.00007300 | -0.86% | 0.00849658 | 0.00852500 | 0.00832300 | 27,157.00 |
| Apr 06 2024 | 0.00849258 | -0.00003700 | -0.43% | 0.00852500 | 0.00861700 | 0.00846958 | 26,359.00 |
| Apr 05 2024 | 0.00853000 | -0.00001700 | -0.20% | 0.00854400 | 0.00870400 | 0.00845200 | 54,639.00 |
| Apr 04 2024 | 0.00854700 | 0.00003600 | 0.42% | 0.00851974 | 0.00887700 | 0.00851300 | 83,936.00 |
| Apr 03 2024 | 0.00851100 | 0.00010300 | 1.23% | 0.00841900 | 0.00854300 | 0.00833600 | 42,921.00 |
| Apr 02 2024 | 0.00840800 | 0.00012700 | 1.53% | 0.00827000 | 0.00852800 | 0.00825100 | 61,509.00 |
| Apr 01 2024 | 0.00828100 | -0.00023400 | -2.75% | 0.00851000 | 0.00854400 | 0.00828000 | 58,004.00 |
| Mar 31 2024 | 0.00851500 | -0.00011200 | -1.30% | 0.00862600 | 0.00870600 | 0.00851100 | 31,188.00 |
| Mar 30 2024 | 0.00862711 | -0.00018600 | -2.11% | 0.00876200 | 0.00876656 | 0.00854000 | 42,214.00 |
| Mar 29 2024 | 0.00881300 | 0.00055941 | 6.78% | 0.00824500 | 0.00886700 | 0.00823700 | 103,552.00 |
| Mar 28 2024 | 0.00825359 | -0.00004000 | -0.48% | 0.00826500 | 0.00847300 | 0.00819100 | 48,998.00 |
| Mar 27 2024 | 0.00829400 | 0.00001200 | 0.14% | 0.00829200 | 0.00831000 | 0.00815000 | 41,883.00 |
| Mar 26 2024 | 0.00828200 | -0.00010600 | -1.26% | 0.00839800 | 0.00845700 | 0.00820200 | 42,717.00 |
| Mar 25 2024 | 0.00838800 | -0.00005700 | -0.67% | 0.00843600 | 0.00876900 | 0.00833800 | 102,570.00 |
| Mar 24 2024 | 0.00844500 | -0.00018000 | -2.09% | 0.00862200 | 0.00869800 | 0.00844300 | 29,362.00 |
| Mar 23 2024 | 0.00862500 | -0.00002800 | -0.32% | 0.00867400 | 0.00877200 | 0.00853400 | 44,952.00 |
| Mar 22 2024 | 0.00865300 | 0.00020900 | 2.48% | 0.00845100 | 0.00893800 | 0.00842500 | 106,105.00 |
| Mar 21 2024 | 0.00844400 | 0.00024400 | 2.98% | 0.00820300 | 0.00853000 | 0.00811200 | 66,400.00 |
| Mar 20 2024 | 0.00820000 | 0.00001000 | 0.12% | 0.00821300 | 0.00846800 | 0.00810000 | 67,913.00 |
| Mar 19 2024 | 0.00819000 | 0.00000800 | 0.10% | 0.00821800 | 0.00829600 | 0.00791209 | 102,543.00 |
| Mar 18 2024 | 0.00818200 | -0.00016200 | -1.94% | 0.00834500 | 0.00858700 | 0.00807900 | 85,194.00 |
| Mar 17 2024 | 0.00834400 | -0.00046800 | -5.31% | 0.00884300 | 0.00888000 | 0.00826300 | 86,927.00 |
| Mar 16 2024 | 0.00881200 | -0.00011400 | -1.28% | 0.00918800 | 0.00927600 | 0.00864100 | 122,079.00 |
| Mar 15 2024 | 0.00892600 | 0.00048600 | 5.76% | 0.00845200 | 0.00897700 | 0.00829441 | 218,916.00 |
| Mar 14 2024 | 0.00844000 | -0.00009600 | -1.12% | 0.00863357 | 0.00863357 | 0.00819759 | 103,215.00 |
| Mar 13 2024 | 0.00853600 | 0.00099800 | 13.24% | 0.00750900 | 0.00860400 | 0.00741000 | 206,217.00 |
| Mar 12 2024 | 0.00753800 | 0.00028000 | 3.86% | 0.00723500 | 0.00766100 | 0.00722700 | 121,445.00 |
| Mar 11 2024 | 0.00725800 | -0.00040100 | -5.24% | 0.00768200 | 0.00770000 | 0.00707000 | 208,646.00 |
| Mar 10 2024 | 0.00765900 | 0.00050700 | 7.09% | 0.00714400 | 0.00771400 | 0.00703200 | 119,937.00 |
| Mar 09 2024 | 0.00715200 | 0.00004200 | 0.59% | 0.00714400 | 0.00723600 | 0.00703100 | 50,348.00 |
| Mar 08 2024 | 0.00711000 | 0.00004100 | 0.58% | 0.00710500 | 0.00726400 | 0.00691000 | 96,612.00 |
| Mar 07 2024 | 0.00706900 | 0.00058600 | 9.04% | 0.00650276 | 0.00710000 | 0.00644300 | 100,506.00 |
| Mar 06 2024 | 0.00648300 | 0.00032100 | 5.21% | 0.00618300 | 0.00652800 | 0.00609000 | 96,744.00 |
| Mar 05 2024 | 0.00616200 | -0.00000500 | -0.08% | 0.00613400 | 0.00637300 | 0.00604700 | 80,156.00 |
| Mar 04 2024 | 0.00616700 | -0.00040200 | -6.12% | 0.00656670 | 0.00660400 | 0.00613000 | 74,444.00 |
| Mar 03 2024 | 0.00656900 | -0.00005300 | -0.80% | 0.00662700 | 0.00669500 | 0.00654300 | 38,329.00 |
| Mar 02 2024 | 0.00662233 | 0.00009500 | 1.46% | 0.00652600 | 0.00666800 | 0.00652300 | 39,522.00 |
| Mar 01 2024 | 0.00652700 | 0.00000600 | 0.09% | 0.00653200 | 0.00670000 | 0.00646500 | 37,393.00 |
| Feb 29 2024 | 0.00652100 | -0.00013800 | -2.07% | 0.00663600 | 0.00681100 | 0.00642400 | 88,328.00 |
| Feb 28 2024 | 0.00665900 | -0.00027100 | -3.91% | 0.00691800 | 0.00706800 | 0.00662700 | 109,636.00 |
| Feb 27 2024 | 0.00693000 | -0.00043400 | -5.89% | 0.00736800 | 0.00739600 | 0.00687200 | 83,938.00 |
| Feb 26 2024 | 0.00736400 | -0.00014200 | -1.89% | 0.00751200 | 0.00785000 | 0.00726600 | 88,669.00 |
| Feb 25 2024 | 0.00750600 | 0.00009800 | 1.32% | 0.00740637 | 0.00755400 | 0.00733400 | 48,332.00 |
| Feb 24 2024 | 0.00740800 | 0.00002400 | 0.33% | 0.00740800 | 0.00754600 | 0.00734400 | 39,377.00 |
| Feb 23 2024 | 0.00738400 | -0.00006500 | -0.87% | 0.00747300 | 0.00750500 | 0.00725900 | 66,206.00 |
| Feb 22 2024 | 0.00744900 | 0.00014300 | 1.96% | 0.00732800 | 0.00751500 | 0.00725900 | 89,782.00 |
| Feb 21 2024 | 0.00730600 | 0.00051134 | 7.53% | 0.00679500 | 0.00736100 | 0.00676300 | 120,583.00 |
| Feb 20 2024 | 0.00679466 | 0.00000300 | 0.04% | 0.00680200 | 0.00696200 | 0.00675700 | 54,511.00 |
| Feb 19 2024 | 0.00679200 | 0.00008000 | 1.19% | 0.00670400 | 0.00683700 | 0.00669800 | 38,532.00 |
| Feb 18 2024 | 0.00671200 | -0.00011500 | -1.68% | 0.00683000 | 0.00690600 | 0.00671100 | 33,787.00 |
| Feb 17 2024 | 0.00682700 | -0.00008700 | -1.26% | 0.00691200 | 0.00699800 | 0.00679900 | 46,353.00 |
| Feb 16 2024 | 0.00691400 | 0.00008500 | 1.24% | 0.00682900 | 0.00704100 | 0.00678500 | 66,180.00 |
| Feb 15 2024 | 0.00682900 | 0.00038400 | 5.96% | 0.00644300 | 0.00698000 | 0.00638000 | 85,848.00 |
| Feb 14 2024 | 0.00644500 | -0.00009500 | -1.45% | 0.00653777 | 0.00660600 | 0.00638300 | 33,213.00 |
| Feb 13 2024 | 0.00654000 | -0.00001200 | -0.18% | 0.00658100 | 0.00662400 | 0.00648800 | 34,424.00 |
| Feb 12 2024 | 0.00655200 | -0.00009800 | -1.47% | 0.00663900 | 0.00670000 | 0.00643900 | 38,032.00 |
| Feb 11 2024 | 0.00665000 | -0.00010600 | -1.57% | 0.00676766 | 0.00678000 | 0.00664700 | 19,563.00 |
| Feb 10 2024 | 0.00675600 | -0.00010400 | -1.52% | 0.00687166 | 0.00689100 | 0.00671000 | 19,440.00 |
| Feb 09 2024 | 0.00686000 | -0.00018500 | -2.63% | 0.00705100 | 0.00707700 | 0.00674400 | 45,970.00 |
| Feb 08 2024 | 0.00704465 | 0.00009200 | 1.32% | 0.00693500 | 0.00710200 | 0.00691000 | 90,458.00 |
| Feb 07 2024 | 0.00695300 | -0.00007400 | -1.05% | 0.00703000 | 0.00711200 | 0.00694200 | 55,061.00 |
