Binance Coin (BNBUSDT)

BNBUSDT Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 13 2019 17.15 18.26 1.07 +6.24% 17.11 18.77 2,225,480.00
Oct 12 2019 16.56 17.19 0.610000 +3.69% 16.51 17.49 1,400,188.00
Oct 11 2019 17.57 16.58 -0.960000 -5.46% 16.51 17.70 1,473,496.00
Oct 10 2019 17.72 17.53 -0.200000 -1.15% 17.03 17.92 1,780,497.00
Oct 09 2019 16.04 17.74 1.72 +10.75% 15.88 18.00 2,821,207.00
Oct 08 2019 16.04 16.02 0.010000 +0.05% 15.80 16.40 985,476.00
Oct 07 2019 15.06 16.01 0.910000 +6.05% 14.86 16.13 1,135,754.00
Oct 06 2019 15.72 15.10 -0.580000 -3.71% 14.90 15.73 818,517.00
Oct 05 2019 15.58 15.68 0.070000 +0.46% 15.36 15.78 812,169.00
Oct 04 2019 15.65 15.61 -0.040000 -0.23% 15.21 15.82 856,871.00
Oct 03 2019 15.92 15.64 -0.210000 -1.35% 15.25 15.93 900,247.00
Oct 02 2019 15.83 15.86 0.050000 +0.29% 15.50 15.89 946,287.00
Oct 01 2019 15.82 15.81 -0.030000 -0.18% 15.63 16.28 1,169,467.00
Sep 30 2019 15.22 15.84 0.640000 +4.21% 14.62 15.85 1,126,695.00
Sep 29 2019 15.79 15.20 -0.540000 -3.4% 14.80 15.80 961,825.00
Sep 28 2019 15.66 15.74 0.510000 +3.32% 15.29 15.87 1,092,878.00
Sep 27 2019 15.24 15.23 0.010000 +0.04% 14.99 15.50 522,396.00
Sep 26 2019 16.02 15.22 -0.800000 -5.02% 14.26 16.40 1,806,256.00
Sep 25 2019 15.93 16.03 0.180000 +1.15% 14.89 16.49 1,822,885.00
Sep 24 2019 19.27 15.85 -3.46 -17.91% 14.50 19.50 2,715,433.00
Sep 23 2019 20.27 19.30 -1.07 -5.24% 19.16 20.30 1,077,532.00
Sep 22 2019 20.95 20.37 -0.610000 -2.9% 20.00 20.99 970,061.00
Sep 21 2019 21.27 20.98 -0.290000 -1.34% 20.81 21.45 1,125,461.00
Sep 20 2019 21.57 21.26 -0.290000 -1.34% 20.90 21.58 1,386,506.00
Sep 19 2019 22.11 21.55 -0.680000 -3.06% 20.00 22.44 1,607,062.00
Sep 18 2019 20.98 22.23 1.33 +6.34% 20.94 22.26 990,796.00
Sep 17 2019 20.25 20.91 0.650000 +3.23% 20.03 21.44 1,834,196.00
Sep 16 2019 20.33 20.25 -0.060000 -0.28% 19.88 20.80 1,023,114.00
Sep 15 2019 20.97 20.31 -0.620000 -2.95% 20.31 21.04 1,142,647.00
Sep 14 2019 20.77 20.93 0.140000 +0.67% 20.67 21.15 1,301,102.00
Sep 13 2019 20.81 20.79 -0.030000 -0.13% 20.41 21.25 1,425,519.00
Sep 12 2019 20.73 20.82 0.100000 +0.47% 19.65 20.96 1,699,085.00
Sep 11 2019 21.75 20.72 -1.07 -4.93% 20.54 22.07 1,067,509.00
Sep 10 2019 22.08 21.79 -0.330000 -1.49% 21.50 22.33 830,621.00
Sep 09 2019 22.33 22.12 -0.290000 -1.3% 21.74 22.49 1,009,715.00
Sep 08 2019 22.43 22.41 0.00000000 +0.02% 22.00 22.73 1,302,723.00
Sep 07 2019 21.96 22.41 0.410000 +1.85% 21.91 22.65 1,681,128.00
Sep 06 2019 22.64 22.00 -0.630000 -2.78% 21.70 23.45 2,003,014.00
Sep 05 2019 21.63 22.63 0.970000 +4.45% 21.30 23.52 2,249,364.00
Sep 04 2019 22.34 21.67 -0.690000 -3.08% 21.47 22.60 1,084,632.00
Sep 03 2019 22.78 22.35 -0.360000 -1.57% 22.16 22.89 1,348,851.00
Sep 02 2019 21.45 22.71 1.29 +6.02% 21.01 22.83 1,739,951.00
Sep 01 2019 21.07 21.42 0.340000 +1.60% 20.98 21.68 1,431,280.00
Aug 31 2019 22.11 21.09 -1.03 -4.67% 20.89 22.37 1,370,773.00
Aug 30 2019 21.80 22.12 -0.320000 -1.43% 21.50 22.57 1,594,253.00
Aug 29 2019 23.30 22.44 -0.940000 -4.03% 22.16 23.30 559,848.00
Aug 28 2019 25.57 23.38 -2.23 -8.7% 23.20 26.13 1,440,176.00
Aug 27 2019 26.08 25.61 -0.500000 -1.92% 24.62 26.12 1,189,809.00
Aug 26 2019 26.14 26.11 0.020000 +0.07% 25.65 27.19 1,812,694.00
Aug 25 2019 26.32 26.09 -0.200000 -0.78% 25.57 26.40 932,171.00
Aug 24 2019 26.86 26.30 -0.670000 -2.48% 26.01 26.95 907,278.00
Aug 23 2019 26.95 26.97 -0.010000 -0.04% 26.50 27.29 1,074,963.00
Aug 22 2019 26.99 26.98 0.040000 +0.16% 26.21 27.33 1,081,767.00
Aug 21 2019 28.05 26.94 -1.05 -3.77% 26.30 28.05 1,005,863.00
Aug 20 2019 28.73 27.99 -0.830000 -2.88% 27.52 28.74 1,227,765.00
Aug 19 2019 27.89 28.82 0.900000 +3.23% 27.69 29.18 1,798,195.00
Aug 18 2019 27.53 27.92 0.450000 +1.63% 27.05 28.18 1,208,496.00
Aug 17 2019 27.53 27.47 -0.050000 -0.19% 26.99 27.96 957,947.00
Aug 16 2019 28.06 27.52 -0.590000 -2.1% 26.79 28.13 960,279.00
Aug 15 2019 27.12 28.11 1.11 +4.13% 26.70 28.22 1,236,750.00
Aug 14 2019 29.40 27.00 -2.45 -8.31% 26.75 29.47 1,188,977.00
Aug 13 2019 30.17 29.44 -0.740000 -2.46% 29.20 30.45 1,163,577.00
Aug 12 2019 30.21 30.19 -0.050000 -0.17% 29.82 30.59 1,523,854.00
Aug 11 2019 29.59 30.24 0.550000 +1.84% 29.30 30.45 1,555,224.00
Aug 10 2019 29.83 29.69 -0.120000 -0.4% 29.03 30.02 1,305,057.00
Aug 09 2019 31.09 29.81 -1.39 -4.46% 29.67 31.50 1,460,374.00
Aug 08 2019 29.58 31.20 1.57 +5.29% 29.19 31.88 3,058,083.00
Aug 07 2019 27.55 29.63 1.96 +7.07% 27.33 29.98 2,403,267.00
Aug 06 2019 27.91 27.68 -0.280000 -0.98% 27.33 28.31 1,416,896.00
Aug 05 2019 27.37 27.95 0.610000 +2.22% 27.30 28.30 1,164,630.00
Aug 04 2019 27.72 27.34 -0.410000 -1.46% 27.09 27.77 967,178.00
Aug 03 2019 28.04 27.75 -0.300000 -1.08% 27.50 28.34 1,205,822.00
Aug 02 2019 28.71 28.05 -0.660000 -2.29% 27.56 28.71 1,495,623.00
Aug 01 2019 27.73 28.71 0.990000 +3.58% 27.45 28.77 2,241,583.00
Jul 31 2019 26.79 27.72 0.780000 +2.90% 26.78 27.83 1,918,132.00
Jul 30 2019 26.84 26.93 -0.100000 -0.38% 26.20 27.12 1,101,626.00
Jul 29 2019 27.57 27.04 -0.710000 -2.57% 26.82 28.04 1,107,436.00
Jul 28 2019 27.59 27.75 0.010000 +0.05% 26.42 27.85 1,298,135.00
Jul 27 2019 28.75 27.74 -0.640000 -2.26% 27.21 29.45 1,457,290.00
Jul 26 2019 28.74 28.38 -0.460000 -1.61% 28.30 28.81 125,406.00
Jul 25 2019 28.54 28.84 -0.070000 -0.25% 28.53 29.66 2,129,416.00
Jul 24 2019 29.01 28.91 -0.460000 -1.56% 27.74 29.51 2,281,574.00
Jul 23 2019 30.68 29.37 -1.41 -4.59% 28.95 30.71 2,612,165.00
Jul 22 2019 30.46 30.78 0.340000 +1.11% 29.62 32.60 3,459,866.00
Jul 21 2019 30.98 30.44 -0.660000 -2.13% 29.28 31.53 2,159,258.00
Jul 20 2019 29.05 31.11 2.09 +7.22% 28.90 31.46 2,860,566.00
Jul 19 2019 29.02 29.01 0.090000 +0.32% 28.32 29.96 3,922,971.00
Jul 18 2019 27.67 28.92 1.37 +4.97% 26.80 29.50 6,257,701.00
Jul 17 2019 25.13 27.55 2.61 +10.44% 24.17 28.29 5,606,921.00
Jul 16 2019 28.47 24.95 -3.47 -12.22% 24.86 29.58 3,700,081.00


Your Recent History
BINA
BNBUSDT
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.