Binance Coin Historical Data - BNBUSD

Name Symbol Market Market Cap ($) Algorithm
Binance Coin BNBUSD Crypto 2,526,051,377 Not Mineable
  Change % Change Current Price Bid Offer
  -0.172768 -0.96% 17.90 17.90 17.90
High Low Open Prev. Close 52 Week Range
18.36 17.47 18.07 18.07 5.77 - 63.80
Exchange Time Size Trade Price Currency
BINA 15:48:32 0.070000 17.89 USD
Price x Volume Volume Base Symbol Related Pairs
15,891,671.81 885,948.22 BNB BNBEUR BNBGBP BNBBTC

BNBUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week15.0718.4914.751,156,258.042.8318.79%
1 Month13.5118.4912.86890,136.304.3832.44%
3 Months18.6124.2112.12925,413.86-0.713467-3.83%
6 Months27.6348.9312.121,141,191.93-9.73-35.22%
1 Year6.6363.805.771,793,651.3111.27170.02%
3 Years0.11520363.800.0961093,328,433.9617.7815,435.20%
5 Years0.11520363.800.0961093,328,433.9617.7815,435.20%

BNBUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 18.11 1.09 6.43% 17.06 18.49 17.06 1,405,068.00
Jan 16 2020 17.02 -0.600 -3.39% 17.66 17.66 16.28 908,380.00
Jan 15 2020 17.61 0.940 5.62% 16.71 18.16 16.28 1,636,707.00
Jan 14 2020 16.68 1.48 9.77% 15.17 16.95 15.15 1,033,738.00
Jan 13 2020 15.19 -0.120 -0.81% 15.31 15.32 14.90 1,100,060.00
Jan 12 2020 15.32 0.410 2.78% 14.94 15.45 14.80 1,043,181.00
Jan 11 2020 14.90 -0.120 -0.78% 15.07 15.34 14.75 966,669.00
Jan 10 2020 15.02 0.630 4.35% 14.34 15.04 14.11 883,653.00
Jan 09 2020 14.39 -0.140 -0.99% 14.52 14.59 14.11 819,250.00
Jan 08 2020 14.54 -0.520 -3.47% 15.03 15.34 13.88 346,295.00
Jan 07 2020 15.06 0.140 0.93% 14.94 15.20 14.46 1,360,500.00
Jan 06 2020 14.92 0.930 6.66% 14.01 15.01 14.00 1,087,915.00
Jan 05 2020 13.99 0.210 1.50% 13.78 14.30 13.76 1,059,988.00
Jan 04 2020 13.78 0.140 1.06% 13.60 13.86 13.51 815,393.00
Jan 03 2020 13.64 0.670 5.16% 12.97 13.77 12.94 580,104.00
Jan 02 2020 12.97 -0.670 -4.91% 13.65 13.67 12.91 640,769.00
Jan 01 2020 13.64 -0.030 -0.23% 13.66 13.84 13.59 786,903.00
Dec 31 2019 13.67 -0.140 -1.01% 13.80 14.02 13.58 837,780.00
Dec 30 2019 13.81 -0.280 -2.02% 14.10 14.36 13.74 1,003,807.00
Dec 29 2019 14.09 0.410 3.02% 13.65 14.22 13.55 1,020,848.00
Dec 28 2019 13.68 0.420 3.17% 13.28 13.70 13.24 823,609.00
Dec 27 2019 13.26 0.130 1.00% 13.12 13.27 12.86 640,881.00
Dec 26 2019 13.13 0.080 0.65% 13.06 13.86 13.02 623,479.00
Dec 25 2019 13.04 -0.260 -1.94% 13.33 13.44 12.87 601,601.00
Dec 24 2019 13.30 -0.010 -0.11% 13.31 13.57 13.20 770,004.00
Dec 23 2019 13.32 -0.470 -3.38% 13.80 13.94 13.21 574,252.00
Dec 22 2019 13.78 0.490 3.70% 13.31 13.80 13.28 763,111.00
Dec 21 2019 13.29 -0.210 -1.59% 13.51 13.52 13.23 789,857.00
Dec 20 2019 13.51 0.210 1.54% 13.33 13.54 13.07 1,046,169.00
Dec 19 2019 13.30 -0.200 -1.52% 13.58 13.78 12.94 753,153.00
Dec 18 2019 13.51 1.17 9.48% 12.34 13.87 12.15 1,097,490.00
See More Historical Prices »


Your Recent History
COIN
BNBUSD
Binance Co..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.