Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BNBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 586.80 | 26.40 | 4.71% | 560.50 | 590.00 | 558.90 | 341,655.00 |
| May 02 2024 | 560.40 | -1.50 | -0.27% | 561.10 | 565.90 | 539.50 | 357,554.00 |
| May 01 2024 | 561.90 | -16.30 | -2.82% | 579.40 | 580.40 | 536.70 | 665,100.00 |
| Apr 30 2024 | 578.20 | -14.50 | -2.45% | 594.40 | 604.30 | 555.70 | 762,927.00 |
| Apr 29 2024 | 592.70 | -7.70 | -1.28% | 601.10 | 602.80 | 581.30 | 328,838.00 |
| Apr 28 2024 | 600.40 | 4.50 | 0.76% | 597.20 | 609.00 | 596.40 | 257,302.00 |
| Apr 27 2024 | 595.90 | -1.80 | -0.30% | 599.00 | 599.70 | 585.00 | 268,136.00 |
| Apr 26 2024 | 597.70 | -15.70 | -2.56% | 614.70 | 615.00 | 597.00 | 301,131.00 |
| Apr 25 2024 | 613.40 | 5.00 | 0.82% | 608.80 | 617.90 | 600.70 | 451,903.00 |
| Apr 24 2024 | 608.40 | 2.20 | 0.36% | 607.00 | 618.50 | 592.60 | 654,469.00 |
| Apr 23 2024 | 606.20 | 1.70 | 0.28% | 603.40 | 618.30 | 598.70 | 555,467.00 |
| Apr 22 2024 | 604.50 | 24.90 | 4.30% | 580.80 | 608.70 | 578.40 | 521,847.00 |
| Apr 21 2024 | 579.60 | 8.80 | 1.54% | 570.10 | 582.60 | 566.30 | 276,348.00 |
| Apr 20 2024 | 570.80 | 16.60 | 3.00% | 555.10 | 574.30 | 548.80 | 240,789.00 |
| Apr 19 2024 | 554.20 | 2.20 | 0.40% | 550.60 | 564.30 | 524.00 | 544,409.00 |
| Apr 18 2024 | 552.00 | 17.80 | 3.33% | 535.00 | 555.90 | 527.00 | 587,634.00 |
| Apr 17 2024 | 534.20 | -3.50 | -0.65% | 538.20 | 547.90 | 512.60 | 656,347.00 |
| Apr 16 2024 | 537.70 | -14.60 | -2.64% | 553.00 | 554.20 | 522.80 | 621,423.00 |
| Apr 15 2024 | 552.30 | -14.20 | -2.51% | 562.60 | 585.50 | 544.70 | 690,821.00 |
| Apr 14 2024 | 566.50 | 13.40 | 2.42% | 552.60 | 576.00 | 536.10 | 956,141.00 |
| Apr 13 2024 | 553.10 | -42.30 | -7.10% | 594.50 | 600.20 | 508.00 | 1,757,510.00 |
| Apr 12 2024 | 595.40 | -9.20 | -1.52% | 605.70 | 634.50 | 571.00 | 1,516,801.00 |
| Apr 11 2024 | 604.60 | -5.10 | -0.84% | 609.00 | 618.40 | 592.00 | 577,234.00 |
| Apr 10 2024 | 609.70 | 29.00 | 4.99% | 579.90 | 610.60 | 573.40 | 815,108.00 |
| Apr 09 2024 | 580.70 | -6.00 | -1.02% | 587.10 | 590.30 | 571.20 | 592,557.00 |
| Apr 08 2024 | 586.70 | 2.90 | 0.50% | 583.00 | 601.10 | 577.70 | 482,576.00 |
| Apr 07 2024 | 583.80 | -1.90 | -0.32% | 585.90 | 591.10 | 578.00 | 262,870.00 |
| Apr 06 2024 | 585.70 | 7.60 | 1.31% | 577.50 | 591.30 | 575.10 | 225,303.00 |
| Apr 05 2024 | 578.10 | -7.00 | -1.20% | 582.80 | 591.50 | 564.40 | 626,215.00 |
| Apr 04 2024 | 585.10 | 23.70 | 4.22% | 563.20 | 597.60 | 562.90 | 877,146.00 |
| Apr 03 2024 | 561.40 | 10.60 | 1.92% | 551.90 | 567.90 | 539.00 | 682,690.00 |
| Apr 02 2024 | 550.80 | -25.30 | -4.39% | 576.70 | 578.20 | 546.30 | 995,699.00 |
| Apr 01 2024 | 576.10 | -30.80 | -5.07% | 606.20 | 607.70 | 568.70 | 720,657.00 |
| Mar 31 2024 | 606.90 | 6.40 | 1.07% | 601.30 | 608.80 | 600.50 | 324,329.00 |
| Mar 30 2024 | 600.50 | -11.70 | -1.91% | 611.50 | 611.80 | 596.90 | 493,680.00 |
| Mar 29 2024 | 612.20 | 29.00 | 4.97% | 584.50 | 620.00 | 582.10 | 1,040,873.00 |
| Mar 28 2024 | 583.20 | 8.80 | 1.53% | 575.60 | 591.70 | 575.50 | 502,603.00 |
| Mar 27 2024 | 574.40 | -5.60 | -0.97% | 580.70 | 585.60 | 560.30 | 530,475.00 |
| Mar 26 2024 | 580.00 | -7.30 | -1.24% | 586.30 | 597.00 | 571.90 | 567,374.00 |
| Mar 25 2024 | 587.30 | 19.70 | 3.47% | 566.30 | 598.00 | 564.40 | 799,972.00 |
| Mar 24 2024 | 567.60 | 15.20 | 2.75% | 554.00 | 573.00 | 548.70 | 440,431.00 |
| Mar 23 2024 | 552.40 | -1.00 | -0.18% | 550.90 | 567.70 | 543.40 | 604,384.00 |
| Mar 22 2024 | 553.40 | -0.300 | -0.05% | 552.10 | 588.10 | 535.50 | 1,177,985.00 |
| Mar 21 2024 | 553.70 | -3.30 | -0.59% | 551.80 | 571.00 | 540.60 | 935,085.00 |
| Mar 20 2024 | 557.00 | 49.10 | 9.67% | 510.40 | 559.00 | 500.00 | 1,192,197.00 |
| Mar 19 2024 | 507.90 | -47.30 | -8.52% | 555.60 | 560.60 | 498.00 | 2,284,055.00 |
| Mar 18 2024 | 555.20 | -16.10 | -2.82% | 570.00 | 587.70 | 540.60 | 2,172,398.00 |
| Mar 17 2024 | 571.30 | -6.00 | -1.04% | 580.20 | 590.50 | 549.70 | 1,645,920.00 |
| Mar 16 2024 | 577.30 | -55.60 | -8.78% | 642.40 | 645.20 | 568.20 | 1,517,544.00 |
| Mar 15 2024 | 632.90 | 4.60 | 0.73% | 604.10 | 635.20 | 547.90 | 1,989,320.00 |
| Mar 14 2024 | 628.30 | 0.00 | 0.00% | 628.30 | 628.30 | 628.30 | 0.00 |
| Mar 13 2024 | 628.30 | 90.70 | 16.87% | 536.90 | 633.50 | 531.70 | 2,506,757.00 |
| Mar 12 2024 | 537.60 | 15.50 | 2.97% | 522.50 | 548.50 | 520.10 | 1,740,430.00 |
| Mar 11 2024 | 522.10 | -7.00 | -1.32% | 529.10 | 533.80 | 508.50 | 1,553,269.00 |
| Mar 10 2024 | 529.10 | 40.70 | 8.33% | 488.10 | 537.50 | 484.80 | 1,891,198.00 |
| Mar 09 2024 | 488.40 | 1.50 | 0.31% | 486.20 | 493.80 | 480.70 | 841,531.00 |
| Mar 08 2024 | 486.90 | 12.20 | 2.57% | 473.90 | 489.60 | 463.70 | 1,404,193.00 |
| Mar 07 2024 | 474.70 | 45.60 | 10.63% | 429.50 | 476.80 | 423.20 | 1,654,848.00 |
| Mar 06 2024 | 429.10 | 35.50 | 9.02% | 394.60 | 434.70 | 385.60 | 1,726,780.00 |
| Mar 05 2024 | 393.60 | -24.70 | -5.90% | 418.40 | 427.20 | 363.20 | 1,454,558.00 |
| Mar 04 2024 | 418.30 | 3.60 | 0.87% | 414.40 | 423.80 | 410.60 | 968,675.00 |
| Mar 03 2024 | 414.70 | 3.80 | 0.92% | 410.40 | 416.80 | 404.30 | 774,519.00 |
| Mar 02 2024 | 410.90 | 3.40 | 0.83% | 407.00 | 414.80 | 405.80 | 588,435.00 |
| Mar 01 2024 | 407.50 | 8.30 | 2.08% | 400.00 | 408.60 | 398.80 | 582,378.00 |
| Feb 29 2024 | 399.20 | -15.80 | -3.81% | 413.40 | 419.70 | 391.10 | 1,131,288.00 |
| Feb 28 2024 | 415.00 | 20.20 | 5.12% | 394.80 | 427.30 | 394.10 | 1,199,473.00 |
| Feb 27 2024 | 394.80 | -6.90 | -1.72% | 401.90 | 403.70 | 389.60 | 905,496.00 |
| Feb 26 2024 | 401.70 | 13.10 | 3.37% | 388.70 | 404.90 | 382.00 | 1,194,017.00 |
| Feb 25 2024 | 388.60 | 7.00 | 1.83% | 382.20 | 391.00 | 377.60 | 642,041.00 |
| Feb 24 2024 | 381.60 | 6.10 | 1.62% | 376.20 | 383.30 | 371.70 | 443,653.00 |
| Feb 23 2024 | 375.50 | -7.20 | -1.88% | 383.50 | 385.80 | 369.00 | 1,020,172.00 |
| Feb 22 2024 | 382.70 | 4.00 | 1.06% | 380.70 | 387.30 | 373.70 | 1,399,714.00 |
| Feb 21 2024 | 378.70 | 24.20 | 6.83% | 354.90 | 379.30 | 350.90 | 1,691,367.00 |
| Feb 20 2024 | 354.50 | 2.70 | 0.77% | 352.40 | 361.60 | 344.80 | 927,282.00 |
| Feb 19 2024 | 351.80 | 2.30 | 0.66% | 349.50 | 356.20 | 349.30 | 826,892.00 |
| Feb 18 2024 | 349.50 | -3.10 | -0.88% | 352.60 | 358.10 | 349.10 | 494,429.00 |
| Feb 17 2024 | 352.60 | -8.00 | -2.22% | 360.60 | 363.70 | 348.20 | 625,018.00 |
| Feb 16 2024 | 360.60 | 6.40 | 1.81% | 354.40 | 366.80 | 349.10 | 1,054,275.00 |
| Feb 15 2024 | 354.20 | 20.20 | 6.05% | 333.60 | 366.60 | 333.30 | 1,360,618.00 |
| Feb 14 2024 | 334.00 | 9.30 | 2.86% | 324.70 | 334.60 | 323.40 | 451,899.00 |
| Feb 13 2024 | 324.70 | -3.20 | -0.98% | 328.50 | 329.20 | 318.60 | 425,927.00 |
| Feb 12 2024 | 327.90 | 7.20 | 2.25% | 320.40 | 332.20 | 315.60 | 575,937.00 |
| Feb 11 2024 | 320.70 | -2.30 | -0.71% | 322.90 | 324.90 | 320.10 | 279,552.00 |
| Feb 10 2024 | 323.00 | -0.900 | -0.28% | 324.00 | 325.40 | 318.90 | 320,584.00 |
| Feb 09 2024 | 323.90 | 5.30 | 1.66% | 319.80 | 326.30 | 317.90 | 733,702.00 |
| Feb 08 2024 | 318.60 | 11.20 | 3.64% | 307.70 | 320.60 | 307.50 | 919,744.00 |
| Feb 07 2024 | 307.40 | 4.60 | 1.52% | 303.00 | 308.70 | 300.70 | 350,816.00 |
| Feb 06 2024 | 302.80 | 1.60 | 0.53% | 301.00 | 304.10 | 300.90 | 260,381.00 |
| Feb 05 2024 | 301.20 | -3.70 | -1.21% | 305.50 | 306.80 | 299.50 | 487,338.00 |
| Feb 04 2024 | 304.90 | 5.20 | 1.74% | 299.70 | 307.70 | 298.00 | 502,795.00 |
| Feb 03 2024 | 299.70 | -1.70 | -0.56% | 301.10 | 303.80 | 299.50 | 198,014.00 |
