Register to chat with like-minded investors on our interactive forums.
BNBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 551.75 | 17.01 | 3.18% | 534.12 | 555.62 | 527.21 | 78,065.00 |
| Apr 17 2024 | 534.75 | -1.97 | -0.37% | 538.14 | 547.97 | 514.07 | 87,371.00 |
| Apr 16 2024 | 536.72 | -16.31 | -2.95% | 552.55 | 554.40 | 523.61 | 43,855.00 |
| Apr 15 2024 | 553.03 | -15.08 | -2.65% | 557.85 | 585.78 | 536.89 | 56,609.00 |
| Apr 14 2024 | 568.11 | 11.79 | 2.12% | 557.85 | 570.74 | 536.89 | 61,883.00 |
| Apr 13 2024 | 556.32 | -38.98 | -6.55% | 595.01 | 600.08 | 518.83 | 132,579.00 |
| Apr 12 2024 | 595.30 | -9.48 | -1.57% | 604.60 | 627.99 | 579.79 | 132,049.00 |
| Apr 11 2024 | 604.78 | -4.13 | -0.68% | 609.77 | 617.69 | 592.20 | 56,439.00 |
| Apr 10 2024 | 608.91 | 27.75 | 4.77% | 580.15 | 610.25 | 573.37 | 68,229.00 |
| Apr 09 2024 | 581.16 | -6.41 | -1.09% | 586.96 | 589.66 | 572.86 | 55,023.00 |
| Apr 08 2024 | 587.57 | 3.07 | 0.53% | 585.47 | 683.83 | 582.12 | 44,620.00 |
| Apr 07 2024 | 584.50 | -1.41 | -0.24% | 585.46 | 591.55 | 578.73 | 27,156.00 |
| Apr 06 2024 | 585.92 | 5.95 | 1.03% | 577.30 | 590.38 | 575.68 | 26,350.00 |
| Apr 05 2024 | 579.97 | -4.84 | -0.83% | 585.47 | 591.08 | 564.75 | 54,638.00 |
| Apr 04 2024 | 584.81 | 21.43 | 3.80% | 563.27 | 598.10 | 563.27 | 83,932.00 |
| Apr 03 2024 | 563.38 | 12.71 | 2.31% | 551.09 | 568.00 | 540.41 | 42,899.00 |
| Apr 02 2024 | 550.67 | -28.02 | -4.84% | 576.09 | 578.22 | 546.26 | 61,496.00 |
| Apr 01 2024 | 578.69 | -28.10 | -4.63% | 580.46 | 593.50 | 569.52 | 58,002.00 |
| Mar 31 2024 | 606.79 | 5.63 | 0.94% | 601.23 | 608.80 | 601.23 | 31,187.00 |
| Mar 30 2024 | 601.16 | -15.14 | -2.46% | 612.06 | 612.06 | 597.48 | 42,204.00 |
| Mar 29 2024 | 616.30 | 32.16 | 5.51% | 584.58 | 620.04 | 582.52 | 103,525.00 |
| Mar 28 2024 | 584.13 | 9.57 | 1.67% | 575.52 | 591.44 | 575.18 | 48,990.00 |
| Mar 27 2024 | 574.56 | -5.04 | -0.87% | 580.46 | 585.21 | 564.44 | 41,881.00 |
| Mar 26 2024 | 579.60 | -6.89 | -1.17% | 586.50 | 597.31 | 572.72 | 42,715.00 |
| Mar 25 2024 | 586.48 | 17.83 | 3.14% | 393.92 | 598.10 | 391.71 | 102,570.00 |
| Mar 24 2024 | 568.65 | 13.47 | 2.43% | 552.51 | 572.81 | 549.18 | 29,362.00 |
| Mar 23 2024 | 555.18 | 6.21 | 1.13% | 551.08 | 567.10 | 543.90 | 44,858.00 |
| Mar 22 2024 | 548.97 | -4.01 | -0.72% | 553.56 | 587.34 | 535.58 | 106,020.00 |
| Mar 21 2024 | 552.98 | -3.17 | -0.57% | 556.88 | 570.15 | 540.92 | 66,387.00 |
| Mar 20 2024 | 556.16 | 45.98 | 9.01% | 510.20 | 559.24 | 500.92 | 67,590.00 |
| Mar 19 2024 | 510.18 | -44.30 | -7.99% | 555.77 | 560.15 | 499.00 | 102,191.00 |
| Mar 18 2024 | 554.48 | -15.48 | -2.72% | 393.92 | 586.93 | 391.71 | 85,145.00 |
| Mar 17 2024 | 569.96 | -5.45 | -0.95% | 580.20 | 589.72 | 549.48 | 86,560.00 |
| Mar 16 2024 | 575.41 | -47.29 | -7.59% | 638.08 | 640.78 | 570.84 | 122,020.00 |
| Mar 15 2024 | 622.70 | 19.08 | 3.16% | 393.92 | 622.70 | 391.71 | 218,790.00 |
| Mar 14 2024 | 603.62 | -20.46 | -3.28% | 625.83 | 626.31 | 571.58 | 103,199.00 |
| Mar 13 2024 | 624.08 | 85.17 | 15.80% | 535.94 | 624.08 | 531.86 | 205,253.00 |
| Mar 12 2024 | 538.91 | 15.40 | 2.94% | 523.85 | 547.10 | 521.25 | 121,442.00 |
| Mar 11 2024 | 523.50 | -5.02 | -0.95% | 393.92 | 533.12 | 391.71 | 208,644.00 |
| Mar 10 2024 | 528.52 | 38.64 | 7.89% | 489.34 | 538.10 | 487.08 | 119,932.00 |
| Mar 09 2024 | 489.89 | 4.95 | 1.02% | 488.03 | 493.81 | 482.63 | 50,320.00 |
| Mar 08 2024 | 484.94 | 11.25 | 2.38% | 476.14 | 489.82 | 464.47 | 96,456.00 |
| Mar 07 2024 | 473.69 | 45.28 | 10.57% | 429.76 | 476.46 | 423.82 | 100,315.00 |
| Mar 06 2024 | 428.41 | 31.78 | 8.01% | 393.92 | 433.95 | 386.10 | 96,735.00 |
| Mar 05 2024 | 396.63 | -21.80 | -5.21% | 420.00 | 427.10 | 374.50 | 80,129.00 |
| Mar 04 2024 | 418.43 | 4.52 | 1.09% | 319.69 | 424.08 | 318.03 | 74,406.00 |
| Mar 03 2024 | 413.90 | 3.14 | 0.77% | 410.58 | 416.78 | 403.77 | 38,327.00 |
| Mar 02 2024 | 410.76 | 2.86 | 0.70% | 407.85 | 414.42 | 406.69 | 39,488.00 |
| Mar 01 2024 | 407.90 | 7.20 | 1.80% | 399.67 | 408.92 | 399.35 | 37,372.00 |
| Feb 29 2024 | 400.71 | -15.47 | -3.72% | 413.32 | 419.97 | 392.24 | 88,328.00 |
| Feb 28 2024 | 416.17 | 21.12 | 5.35% | 394.78 | 427.57 | 394.50 | 109,632.00 |
| Feb 27 2024 | 395.05 | -6.47 | -1.61% | 402.26 | 404.07 | 390.63 | 83,927.00 |
| Feb 26 2024 | 401.52 | 12.92 | 3.32% | 319.69 | 507.80 | 318.03 | 88,663.00 |
| Feb 25 2024 | 388.60 | 6.45 | 1.69% | 381.90 | 390.72 | 378.04 | 48,320.00 |
| Feb 24 2024 | 382.14 | 6.67 | 1.78% | 375.96 | 383.11 | 372.02 | 39,268.00 |
| Feb 23 2024 | 375.47 | -6.74 | -1.76% | 383.31 | 385.47 | 369.36 | 66,195.00 |
| Feb 22 2024 | 382.21 | 3.61 | 0.95% | 379.03 | 386.97 | 373.92 | 89,782.00 |
| Feb 21 2024 | 378.60 | 23.20 | 6.53% | 355.10 | 378.92 | 351.55 | 120,539.00 |
| Feb 20 2024 | 355.40 | 3.40 | 0.97% | 352.23 | 360.81 | 345.39 | 54,509.00 |
| Feb 19 2024 | 352.00 | 1.98 | 0.56% | 319.69 | 513.65 | 318.03 | 38,442.00 |
| Feb 18 2024 | 350.02 | -3.07 | -0.87% | 352.70 | 358.27 | 349.54 | 33,748.00 |
| Feb 17 2024 | 353.10 | -8.00 | -2.21% | 361.30 | 363.49 | 348.69 | 46,351.00 |
| Feb 16 2024 | 361.09 | 6.38 | 1.80% | 354.80 | 366.50 | 351.49 | 66,180.00 |
| Feb 15 2024 | 354.72 | 20.35 | 6.09% | 334.38 | 366.47 | 333.99 | 85,823.00 |
| Feb 14 2024 | 334.37 | 9.56 | 2.94% | 324.80 | 334.78 | 323.74 | 33,208.00 |
| Feb 13 2024 | 324.80 | -2.99 | -0.91% | 328.90 | 329.85 | 319.87 | 34,415.00 |
| Feb 12 2024 | 327.79 | 7.33 | 2.29% | 319.69 | 331.87 | 315.67 | 38,025.00 |
| Feb 11 2024 | 320.46 | -2.59 | -0.80% | 322.82 | 324.88 | 320.26 | 19,552.00 |
| Feb 10 2024 | 323.05 | -0.650 | -0.20% | 324.19 | 325.57 | 319.33 | 19,324.00 |
| Feb 09 2024 | 323.70 | 3.97 | 1.24% | 319.69 | 326.18 | 318.03 | 45,956.00 |
| Feb 08 2024 | 319.73 | 11.67 | 3.79% | 307.73 | 320.78 | 307.64 | 90,301.00 |
| Feb 07 2024 | 308.06 | 5.14 | 1.70% | 302.88 | 308.57 | 300.71 | 55,008.00 |
| Feb 06 2024 | 302.92 | 2.11 | 0.70% | 300.63 | 303.67 | 300.53 | 35,508.00 |
| Feb 05 2024 | 300.81 | -3.56 | -1.17% | 296.72 | 310.84 | 291.40 | 32,343.00 |
| Feb 04 2024 | 304.37 | 4.72 | 1.58% | 299.33 | 307.48 | 298.03 | 43,594.00 |
| Feb 03 2024 | 299.65 | -1.61 | -0.53% | 301.03 | 303.49 | 299.57 | 20,622.00 |
| Feb 02 2024 | 301.25 | 1.31 | 0.44% | 299.84 | 304.75 | 299.76 | 22,253.00 |
| Feb 01 2024 | 299.94 | -0.490 | -0.16% | 300.39 | 302.24 | 296.24 | 30,083.00 |
| Jan 31 2024 | 300.43 | -6.61 | -2.15% | 307.73 | 307.86 | 298.91 | 28,293.00 |
| Jan 30 2024 | 307.04 | -3.46 | -1.12% | 310.21 | 313.13 | 306.34 | 24,221.00 |
| Jan 29 2024 | 310.50 | 5.64 | 1.85% | 296.72 | 310.84 | 291.40 | 25,852.00 |
| Jan 28 2024 | 304.86 | -1.10 | -0.36% | 305.53 | 308.63 | 302.73 | 30,221.00 |
| Jan 27 2024 | 305.96 | 4.00 | 1.32% | 301.99 | 307.55 | 301.99 | 24,093.00 |
| Jan 26 2024 | 301.97 | 9.93 | 3.40% | 291.58 | 303.95 | 290.74 | 45,840.00 |
| Jan 25 2024 | 292.04 | -1.59 | -0.54% | 292.93 | 296.09 | 287.49 | 53,019.00 |
| Jan 24 2024 | 293.63 | -4.29 | -1.44% | 298.75 | 300.58 | 290.27 | 48,266.00 |
| Jan 23 2024 | 297.92 | -7.16 | -2.35% | 305.68 | 311.27 | 290.86 | 48,583.00 |
| Jan 22 2024 | 305.09 | -13.90 | -4.36% | 296.72 | 314.61 | 291.40 | 32,468.00 |
| Jan 21 2024 | 318.99 | 2.57 | 0.81% | 317.29 | 321.47 | 316.16 | 24,898.00 |
| Jan 20 2024 | 316.41 | 2.14 | 0.68% | 313.80 | 316.84 | 312.26 | 23,910.00 |
