Register for real-time alerts, custom portfolio, and market moversBNXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.20 | -0.050 | -3.96% | 1.25 | 1.26 | 1.19 | 53,029.00 |
| May 27 2024 | 1.25 | -0.030 | -2.40% | 1.28 | 1.32 | 1.25 | 53,082.00 |
| May 26 2024 | 1.28 | -0.120 | -8.59% | 1.40 | 1.40 | 1.28 | 125,899.00 |
| May 25 2024 | 1.40 | 0.030 | 2.48% | 1.37 | 1.51 | 1.35 | 68,364.00 |
| May 24 2024 | 1.37 | 0.040 | 3.28% | 1.34 | 1.46 | 1.34 | 97,428.00 |
| May 23 2024 | 1.33 | 0.00 | -0.20% | 1.33 | 1.40 | 1.33 | 145,989.00 |
| May 22 2024 | 1.33 | 0.160 | 13.28% | 1.17 | 1.42 | 1.13 | 115,855.00 |
| May 21 2024 | 1.17 | 0.080 | 7.50% | 1.09 | 1.19 | 1.05 | 230,267.00 |
| May 20 2024 | 1.09 | 0.020 | 1.94% | 1.07 | 1.15 | 1.02 | 194,485.00 |
| May 19 2024 | 1.07 | 0.070 | 7.09% | 0.9961 | 1.10 | 0.9917 | 137,575.00 |
| May 18 2024 | 0.9987 | -0.0464 | -4.44% | 1.04 | 1.07 | 0.9937 | 59,971.00 |
| May 17 2024 | 1.05 | 0.020 | 2.44% | 1.03 | 1.07 | 1.03 | 51,913.00 |
| May 16 2024 | 1.02 | 0.030 | 2.84% | 0.9914 | 1.06 | 0.9861 | 66,588.00 |
| May 15 2024 | 0.992 | 0.0456 | 4.82% | 0.947 | 1.02 | 0.9378 | 58,405.00 |
| May 14 2024 | 0.9464 | 0.0367 | 4.03% | 0.9098 | 0.9929 | 0.8829 | 66,765.00 |
| May 13 2024 | 0.9097 | -0.0218 | -2.34% | 0.9302 | 0.9322 | 0.853 | 78,281.00 |
| May 12 2024 | 0.9315 | -0.0125 | -1.32% | 0.9417 | 0.9595 | 0.9203 | 13,085.00 |
| May 11 2024 | 0.944 | 0.0123 | 1.32% | 0.9279 | 0.9446 | 0.9187 | 18,891.00 |
| May 10 2024 | 0.9317 | -0.0254 | -2.65% | 0.9501 | 0.9501 | 0.9047 | 57,459.00 |
| May 09 2024 | 0.9571 | -0.0016 | -0.17% | 0.9659 | 0.9877 | 0.9387 | 32,007.00 |
| May 08 2024 | 0.9587 | -0.0184 | -1.88% | 0.9786 | 0.9935 | 0.9179 | 90,260.00 |
| May 07 2024 | 0.9771 | 0.0117 | 1.21% | 0.9611 | 1.02 | 0.9552 | 55,152.00 |
| May 06 2024 | 0.9654 | 0.0033 | 0.34% | 0.9624 | 0.9911 | 0.9363 | 44,420.00 |
| May 05 2024 | 0.9621 | -0.0078 | -0.80% | 0.9699 | 0.983 | 0.9559 | 70,227.00 |
| May 04 2024 | 0.9699 | -0.0086 | -0.88% | 0.9769 | 1.10 | 0.9611 | 121,616.00 |
| May 03 2024 | 0.9785 | 0.0211 | 2.20% | 0.9669 | 1.02 | 0.9574 | 89,747.00 |
| May 02 2024 | 0.9574 | -0.0577 | -5.68% | 1.02 | 1.04 | 0.9574 | 113,275.00 |
| May 01 2024 | 1.02 | 0.070 | 7.30% | 0.9489 | 1.03 | 0.9321 | 78,813.00 |
| Apr 30 2024 | 0.946 | -0.0628 | -6.23% | 1.02 | 1.05 | 0.9266 | 111,739.00 |
| Apr 29 2024 | 1.01 | 0.060 | 6.18% | 0.9497 | 1.05 | 0.8942 | 165,146.00 |
| Apr 28 2024 | 0.9501 | -0.0564 | -5.60% | 1.00 | 1.10 | 0.9379 | 154,665.00 |
| Apr 27 2024 | 1.01 | 0.020 | 1.67% | 0.9873 | 1.02 | 0.9667 | 95,031.00 |
| Apr 26 2024 | 0.990 | 0.1483 | 17.62% | 0.8463 | 1.09 | 0.8394 | 399,631.00 |
| Apr 25 2024 | 0.8417 | -0.1391 | -14.18% | 0.9748 | 1.05 | 0.8395 | 211,625.00 |
| Apr 24 2024 | 0.9808 | 0.0253 | 2.65% | 0.9579 | 1.05 | 0.9548 | 209,890.00 |
| Apr 23 2024 | 0.9555 | 0.1082 | 12.77% | 0.8502 | 1.04 | 0.778 | 320,791.00 |
| Apr 22 2024 | 0.8473 | 0.1387 | 19.57% | 0.7089 | 0.8833 | 0.7006 | 119,347.00 |
| Apr 21 2024 | 0.7086 | -0.0187 | -2.57% | 0.7281 | 0.7624 | 0.6955 | 94,412.00 |
| Apr 20 2024 | 0.7273 | 0.0332 | 4.78% | 0.6936 | 0.7389 | 0.6919 | 59,706.00 |
| Apr 19 2024 | 0.6941 | -0.0989 | -12.47% | 0.7938 | 0.7967 | 0.6894 | 124,819.00 |
| Apr 18 2024 | 0.793 | 0.1151 | 16.98% | 0.6777 | 0.8161 | 0.6769 | 147,173.00 |
| Apr 17 2024 | 0.6779 | -0.0794 | -10.48% | 0.751 | 0.7959 | 0.676 | 164,038.00 |
| Apr 16 2024 | 0.7573 | 0.0891 | 13.33% | 0.6671 | 0.7756 | 0.6574 | 157,977.00 |
| Apr 15 2024 | 0.6682 | -0.065 | -8.87% | 0.7295 | 0.8064 | 0.6675 | 222,536.00 |
| Apr 14 2024 | 0.7332 | 0.0853 | 13.17% | 0.6506 | 0.7386 | 0.632 | 187,223.00 |
| Apr 13 2024 | 0.6479 | 0.0475 | 7.91% | 0.5999 | 0.6649 | 0.587 | 109,016.00 |
| Apr 12 2024 | 0.6004 | -0.0596 | -9.03% | 0.6603 | 0.6654 | 0.591 | 92,905.00 |
| Apr 11 2024 | 0.660 | 0.007 | 1.07% | 0.654 | 0.6614 | 0.652 | 30,264.00 |
| Apr 10 2024 | 0.653 | -0.016 | -2.39% | 0.6665 | 0.6699 | 0.6394 | 75,222.00 |
| Apr 09 2024 | 0.669 | 0.0108 | 1.64% | 0.6573 | 0.6751 | 0.655 | 64,810.00 |
| Apr 08 2024 | 0.6582 | -0.0134 | -2.00% | 0.6747 | 0.6839 | 0.6572 | 104,545.00 |
| Apr 07 2024 | 0.6716 | 0.0115 | 1.74% | 0.6587 | 0.7235 | 0.658 | 58,477.00 |
| Apr 06 2024 | 0.6601 | 0.0042 | 0.64% | 0.6549 | 0.6706 | 0.6509 | 72,640.00 |
| Apr 05 2024 | 0.6559 | 0.0235 | 3.72% | 0.6327 | 0.6835 | 0.6327 | 94,306.00 |
| Apr 04 2024 | 0.6324 | 0.0032 | 0.51% | 0.6268 | 0.6576 | 0.6262 | 68,443.00 |
| Apr 03 2024 | 0.6292 | -0.0167 | -2.59% | 0.6425 | 0.6632 | 0.615 | 132,331.00 |
| Apr 02 2024 | 0.6459 | 0.0592 | 10.09% | 0.5893 | 0.6729 | 0.5637 | 344,797.00 |
| Apr 01 2024 | 0.5867 | 0.0424 | 7.79% | 0.5432 | 0.5872 | 0.5056 | 91,756.00 |
| Mar 31 2024 | 0.5443 | -0.0436 | -7.42% | 0.5875 | 0.5876 | 0.5271 | 139,297.00 |
| Mar 30 2024 | 0.5879 | 0.006 | 1.03% | 0.5856 | 0.6419 | 0.5741 | 90,005.00 |
| Mar 29 2024 | 0.5819 | 0.0009 | 0.15% | 0.581 | 0.6324 | 0.5681 | 136,814.00 |
| Mar 28 2024 | 0.581 | 0.0103 | 1.80% | 0.5689 | 0.5878 | 0.5545 | 79,802.00 |
| Mar 27 2024 | 0.5707 | -0.0206 | -3.48% | 0.5879 | 0.5909 | 0.5553 | 87,097.00 |
| Mar 26 2024 | 0.5913 | 0.0815 | 15.99% | 0.5104 | 0.6188 | 0.5103 | 160,872.00 |
| Mar 25 2024 | 0.5098 | 0.020 | 4.08% | 0.4894 | 0.5172 | 0.4872 | 97,084.00 |
| Mar 24 2024 | 0.4898 | 0.0142 | 2.99% | 0.475 | 0.4916 | 0.4697 | 78,966.00 |
| Mar 23 2024 | 0.4756 | 0.0071 | 1.52% | 0.4692 | 0.488 | 0.4658 | 60,983.00 |
| Mar 22 2024 | 0.4685 | -0.0016 | -0.34% | 0.4729 | 0.4834 | 0.4597 | 67,494.00 |
| Mar 21 2024 | 0.4701 | 0.004 | 0.86% | 0.4656 | 0.4865 | 0.4636 | 103,833.00 |
| Mar 20 2024 | 0.4661 | -0.0004 | -0.09% | 0.4646 | 0.4748 | 0.4335 | 176,112.00 |
| Mar 19 2024 | 0.4665 | -0.099 | -17.51% | 0.5643 | 0.5664 | 0.4577 | 292,555.00 |
| Mar 18 2024 | 0.5655 | -0.007 | -1.22% | 0.5738 | 0.5817 | 0.5545 | 171,428.00 |
| Mar 17 2024 | 0.5725 | 0.007 | 1.24% | 0.5671 | 0.5787 | 0.5615 | 250,255.00 |
| Mar 16 2024 | 0.5655 | -0.0171 | -2.94% | 0.5833 | 0.5891 | 0.562 | 340,061.00 |
| Mar 15 2024 | 0.5826 | -0.0132 | -2.22% | 0.5946 | 0.5981 | 0.5662 | 275,653.00 |
| Mar 14 2024 | 0.5958 | -0.0021 | -0.35% | 0.5967 | 0.607 | 0.5882 | 274,617.00 |
| Mar 13 2024 | 0.5979 | -0.0159 | -2.59% | 0.6121 | 0.6174 | 0.5957 | 244,274.00 |
| Mar 12 2024 | 0.6138 | 0.0025 | 0.41% | 0.6069 | 0.6295 | 0.5806 | 250,823.00 |
| Mar 11 2024 | 0.6113 | 0.0352 | 6.11% | 0.5783 | 0.7165 | 0.5173 | 538,345.00 |
| Mar 10 2024 | 0.5761 | 0.1247 | 27.63% | 0.4436 | 0.5996 | 0.4277 | 318,263.00 |
| Mar 09 2024 | 0.4514 | 0.0559 | 14.13% | 0.3948 | 0.4594 | 0.3933 | 149,363.00 |
| Mar 08 2024 | 0.3955 | 0.0049 | 1.25% | 0.3906 | 0.4159 | 0.3769 | 267,099.00 |
| Mar 07 2024 | 0.3906 | 0.0291 | 8.05% | 0.3622 | 0.3909 | 0.3594 | 269,617.00 |
| Mar 06 2024 | 0.3615 | 0.0359 | 11.03% | 0.3258 | 0.3689 | 0.320 | 215,275.00 |
| Mar 05 2024 | 0.3256 | -0.0223 | -6.41% | 0.3486 | 0.3578 | 0.311 | 211,564.00 |
| Mar 04 2024 | 0.3479 | -0.0149 | -4.11% | 0.3635 | 0.3637 | 0.3363 | 185,890.00 |
| Mar 03 2024 | 0.3628 | 0.0194 | 5.65% | 0.3451 | 0.3723 | 0.3063 | 271,332.00 |
| Mar 02 2024 | 0.3434 | 0.0011 | 0.32% | 0.3433 | 0.3655 | 0.3301 | 194,280.00 |
| Mar 01 2024 | 0.3423 | 0.0253 | 7.98% | 0.3163 | 0.3524 | 0.3156 | 241,954.00 |
| Feb 29 2024 | 0.317 | 0.0045 | 1.44% | 0.3119 | 0.331 | 0.3113 | 133,561.00 |
