BNBETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.1709 | 0.0007 | 0.41% | 0.1707 | 0.1719 | 0.1699 | 2,715.00 |
Jul 21 2024 | 0.1702 | 0.0015 | 0.89% | 0.1688 | 0.1719 | 0.1687 | 1,966.00 |
Jul 20 2024 | 0.1687 | -0.0006 | -0.35% | 0.1694 | 0.1701 | 0.1682 | 2,522.00 |
Jul 19 2024 | 0.1693 | 0.0024 | 1.44% | 0.1669 | 0.1717 | 0.1665 | 5,397.00 |
Jul 18 2024 | 0.1669 | -0.001 | -0.60% | 0.1678 | 0.1683 | 0.1655 | 2,793.00 |
Jul 17 2024 | 0.1679 | 0.0006 | 0.36% | 0.1671 | 0.1679 | 0.1657 | 2,003.00 |
Jul 16 2024 | 0.1673 | -0.0007 | -0.42% | 0.1679 | 0.1683 | 0.1654 | 5,292.00 |
Jul 15 2024 | 0.168 | 0.0001 | 0.06% | 0.1681 | 0.1715 | 0.1657 | 7,391.00 |
Jul 14 2024 | 0.1679 | 0.0003 | 0.18% | 0.1673 | 0.1688 | 0.1668 | 1,105.00 |
Jul 13 2024 | 0.1676 | -0.0028 | -1.64% | 0.1704 | 0.1712 | 0.1667 | 2,274.00 |
Jul 12 2024 | 0.1704 | 0.001 | 0.59% | 0.1693 | 0.1712 | 0.1681 | 2,792.00 |
Jul 11 2024 | 0.1694 | 0.0004 | 0.24% | 0.1692 | 0.1711 | 0.1673 | 3,374.00 |
Jul 10 2024 | 0.169 | 0.0003 | 0.18% | 0.1685 | 0.1705 | 0.1674 | 2,642.00 |
Jul 09 2024 | 0.1687 | -0.0004 | -0.24% | 0.1691 | 0.1698 | 0.1666 | 1,676.00 |
Jul 08 2024 | 0.1691 | 0.0017 | 1.02% | 0.1676 | 0.1747 | 0.1658 | 6,598.00 |
Jul 07 2024 | 0.1674 | -0.0044 | -2.56% | 0.1717 | 0.1718 | 0.1669 | 4,302.00 |
Jul 06 2024 | 0.1718 | 0.0049 | 2.94% | 0.1667 | 0.1726 | 0.1645 | 5,640.00 |
Jul 05 2024 | 0.1669 | -0.001 | -0.60% | 0.1674 | 0.1677 | 0.1596 | 20,806.00 |
Jul 04 2024 | 0.1679 | -0.0009 | -0.53% | 0.1688 | 0.1689 | 0.1641 | 8,451.00 |
Jul 03 2024 | 0.1688 | -0.0006 | -0.35% | 0.1694 | 0.1704 | 0.1682 | 3,265.00 |
Jul 02 2024 | 0.1694 | 0.0019 | 1.13% | 0.1676 | 0.1695 | 0.1667 | 2,091.00 |
Jul 01 2024 | 0.1675 | -0.0018 | -1.06% | 0.1694 | 0.1694 | 0.1662 | 3,653.00 |
Jun 30 2024 | 0.1693 | 0.0005 | 0.30% | 0.1688 | 0.1704 | 0.1686 | 2,011.00 |
Jun 29 2024 | 0.1688 | 0.0008 | 0.48% | 0.1678 | 0.169 | 0.1666 | 2,188.00 |
Jun 28 2024 | 0.168 | -0.0006 | -0.36% | 0.1686 | 0.1693 | 0.1662 | 2,380.00 |
Jun 27 2024 | 0.1686 | -0.0014 | -0.82% | 0.1699 | 0.1699 | 0.1666 | 2,821.00 |
Jun 26 2024 | 0.170 | -0.0002 | -0.12% | 0.1702 | 0.1712 | 0.1683 | 1,793.00 |
Jun 25 2024 | 0.1702 | 0.0008 | 0.47% | 0.1694 | 0.1715 | 0.1685 | 1,875.00 |
Jun 24 2024 | 0.1694 | 0.0005 | 0.30% | 0.1687 | 0.1722 | 0.1676 | 5,988.00 |
Jun 23 2024 | 0.1689 | -0.0001 | -0.06% | 0.169 | 0.1703 | 0.1675 | 1,541.00 |
Jun 22 2024 | 0.169 | 0.0025 | 1.50% | 0.1665 | 0.169 | 0.1651 | 2,143.00 |
Jun 21 2024 | 0.1665 | -0.0008 | -0.48% | 0.167 | 0.168 | 0.1656 | 3,164.00 |
Jun 20 2024 | 0.1673 | -0.0011 | -0.65% | 0.1683 | 0.1704 | 0.1663 | 3,509.00 |
Jun 19 2024 | 0.1684 | -0.0005 | -0.30% | 0.169 | 0.1726 | 0.1672 | 8,066.00 |
Jun 18 2024 | 0.1689 | -0.0032 | -1.86% | 0.172 | 0.1743 | 0.1687 | 8,174.00 |
Jun 17 2024 | 0.1721 | 0.0036 | 2.14% | 0.1685 | 0.1726 | 0.168 | 4,307.00 |
Jun 16 2024 | 0.1685 | -0.002 | -1.17% | 0.1704 | 0.1706 | 0.1673 | 3,496.00 |
Jun 15 2024 | 0.1705 | -0.0028 | -1.62% | 0.1731 | 0.1733 | 0.1694 | 4,105.00 |
Jun 14 2024 | 0.1733 | 0.0005 | 0.29% | 0.1729 | 0.176 | 0.1714 | 4,392.00 |
Jun 13 2024 | 0.1728 | -0.0012 | -0.69% | 0.1737 | 0.1746 | 0.1718 | 4,341.00 |
Jun 12 2024 | 0.174 | 0.0036 | 2.11% | 0.1721 | 0.1754 | 0.1706 | 4,150.00 |
Jun 11 2024 | 0.1704 | 0.00 | 0.00% | 0.1704 | 0.1704 | 0.1704 | 0.00 |
Jun 10 2024 | 0.1704 | -0.0112 | -6.17% | 0.1814 | 0.1825 | 0.1674 | 11,740.00 |
Jun 09 2024 | 0.1816 | -0.0039 | -2.10% | 0.1856 | 0.1857 | 0.1806 | 4,712.00 |
Jun 08 2024 | 0.1855 | -0.0004 | -0.22% | 0.1851 | 0.1878 | 0.1845 | 4,337.00 |
Jun 07 2024 | 0.1859 | -0.0006 | -0.32% | 0.1866 | 0.1866 | 0.1825 | 21,781.00 |
Jun 06 2024 | 0.1865 | 0.0058 | 3.21% | 0.181 | 0.1878 | 0.1796 | 13,017.00 |
Jun 05 2024 | 0.1807 | 0.0007 | 0.39% | 0.1804 | 0.1874 | 0.1778 | 20,990.00 |
Jun 04 2024 | 0.180 | 0.0137 | 8.24% | 0.1666 | 0.1804 | 0.1663 | 35,280.00 |
Jun 03 2024 | 0.1663 | 0.0069 | 4.33% | 0.1596 | 0.1669 | 0.1594 | 9,625.00 |
Jun 02 2024 | 0.1594 | 0.0017 | 1.08% | 0.1577 | 0.1596 | 0.1572 | 2,800.00 |
Jun 01 2024 | 0.1577 | 0.00 | 0.00% | 0.1577 | 0.1597 | 0.1565 | 1,743.00 |
May 31 2024 | 0.1577 | -0.0011 | -0.69% | 0.1588 | 0.1589 | 0.1555 | 2,825.00 |
May 30 2024 | 0.1588 | 0.0006 | 0.38% | 0.1581 | 0.1592 | 0.1561 | 3,619.00 |
May 29 2024 | 0.1582 | 0.0016 | 1.02% | 0.1565 | 0.1607 | 0.155 | 4,921.00 |
May 28 2024 | 0.1566 | 0.0016 | 1.03% | 0.1551 | 0.1582 | 0.1538 | 3,396.00 |
May 27 2024 | 0.155 | -0.0019 | -1.21% | 0.1568 | 0.1569 | 0.1528 | 6,470.00 |
May 26 2024 | 0.1569 | -0.0037 | -2.30% | 0.1606 | 0.161 | 0.155 | 4,427.00 |
May 25 2024 | 0.1606 | -0.0004 | -0.25% | 0.161 | 0.1619 | 0.1597 | 2,952.00 |
May 24 2024 | 0.161 | 0.0024 | 1.51% | 0.1582 | 0.1641 | 0.1571 | 10,188.00 |
May 23 2024 | 0.1586 | -0.0058 | -3.53% | 0.1644 | 0.1645 | 0.1541 | 31,146.00 |
May 22 2024 | 0.1644 | 0.0011 | 0.67% | 0.1634 | 0.1677 | 0.1626 | 8,564.00 |
May 21 2024 | 0.1633 | -0.0005 | -0.31% | 0.1633 | 0.1723 | 0.1608 | 22,649.00 |
May 20 2024 | 0.1638 | -0.0231 | -12.36% | 0.187 | 0.1873 | 0.1611 | 20,639.00 |
May 19 2024 | 0.1869 | 0.0011 | 0.59% | 0.1858 | 0.190 | 0.1853 | 3,281.00 |
May 18 2024 | 0.1858 | -0.002 | -1.06% | 0.1877 | 0.1879 | 0.184 | 6,222.00 |
May 17 2024 | 0.1878 | -0.0055 | -2.85% | 0.1933 | 0.1943 | 0.1869 | 5,767.00 |
May 16 2024 | 0.1933 | 0.0018 | 0.94% | 0.1919 | 0.1945 | 0.1916 | 7,947.00 |
May 15 2024 | 0.1915 | -0.0051 | -2.59% | 0.1965 | 0.1969 | 0.1911 | 6,219.00 |
May 14 2024 | 0.1966 | -0.004 | -1.99% | 0.2006 | 0.2024 | 0.1949 | 8,622.00 |
May 13 2024 | 0.2006 | -0.0025 | -1.23% | 0.203 | 0.205 | 0.199 | 4,714.00 |
May 12 2024 | 0.2031 | -0.0002 | -0.10% | 0.2034 | 0.2046 | 0.201 | 4,218.00 |
May 11 2024 | 0.2033 | 0.002 | 0.99% | 0.2014 | 0.2037 | 0.1991 | 3,298.00 |
May 10 2024 | 0.2013 | 0.0049 | 2.49% | 0.1966 | 0.2025 | 0.1946 | 5,366.00 |
May 09 2024 | 0.1964 | -0.0015 | -0.76% | 0.198 | 0.2018 | 0.1956 | 5,399.00 |
May 08 2024 | 0.1979 | 0.0059 | 3.07% | 0.1917 | 0.1991 | 0.1914 | 5,781.00 |
May 07 2024 | 0.192 | 0.00 | 0.00% | 0.1921 | 0.194 | 0.1899 | 4,655.00 |
May 06 2024 | 0.192 | 0.0032 | 1.69% | 0.1888 | 0.194 | 0.1863 | 4,129.00 |
May 05 2024 | 0.1888 | 0.001 | 0.53% | 0.188 | 0.189 | 0.1858 | 2,360.00 |
May 04 2024 | 0.1878 | -0.0013 | -0.69% | 0.1894 | 0.1896 | 0.1867 | 4,488.00 |
May 03 2024 | 0.1891 | 0.0016 | 0.85% | 0.1878 | 0.191 | 0.1867 | 5,109.00 |
May 02 2024 | 0.1875 | -0.0015 | -0.79% | 0.1887 | 0.190 | 0.1853 | 5,347.00 |
May 01 2024 | 0.189 | -0.0028 | -1.46% | 0.1917 | 0.1918 | 0.1872 | 4,466.00 |
Apr 30 2024 | 0.1918 | 0.0075 | 4.07% | 0.1845 | 0.1946 | 0.1845 | 12,363.00 |
Apr 29 2024 | 0.1843 | 0.0003 | 0.16% | 0.1839 | 0.1876 | 0.1828 | 9,136.00 |
Apr 28 2024 | 0.184 | 0.0009 | 0.49% | 0.1833 | 0.1843 | 0.1802 | 11,864.00 |
Apr 27 2024 | 0.1831 | -0.0077 | -4.04% | 0.1908 | 0.192 | 0.1817 | 21,379.00 |
Apr 26 2024 | 0.1908 | -0.0036 | -1.85% | 0.1947 | 0.1957 | 0.1906 | 10,426.00 |
Apr 25 2024 | 0.1944 | 0.0008 | 0.41% | 0.1939 | 0.1976 | 0.1912 | 13,741.00 |
Apr 24 2024 | 0.1936 | 0.0052 | 2.76% | 0.1884 | 0.1954 | 0.1844 | 15,895.00 |