Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BNBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.1709 | 0.0007 | 0.41% | 0.1704 | 0.1718 | 0.169979 | 1,459.00 |
| Jul 21 2024 | 0.1702 | 0.001592 | 0.94% | 0.1685 | 0.1717 | 0.1685 | 1,688.00 |
| Jul 20 2024 | 0.168608 | -0.000692 | -0.41% | 0.1693 | 0.1701 | 0.1684 | 1,558.00 |
| Jul 19 2024 | 0.1693 | 0.0024 | 1.44% | 0.1669 | 0.1716 | 0.1666 | 2,133.00 |
| Jul 18 2024 | 0.1669 | -0.001 | -0.60% | 0.1679 | 0.1683 | 0.1655 | 1,486.00 |
| Jul 17 2024 | 0.1679 | 0.0006 | 0.36% | 0.1673 | 0.1679 | 0.1657 | 1,896.00 |
| Jul 16 2024 | 0.1673 | -0.0007 | -0.42% | 0.1679 | 0.1683 | 0.165492 | 2,504.00 |
| Jul 15 2024 | 0.168 | 0.0001 | 0.06% | 0.167908 | 0.1714 | 0.1657 | 2,499.00 |
| Jul 14 2024 | 0.1679 | 0.0003 | 0.18% | 0.1677 | 0.1688 | 0.1668 | 1,320.00 |
| Jul 13 2024 | 0.1676 | -0.0027 | -1.59% | 0.1704 | 0.1712 | 0.1668 | 1,451.00 |
| Jul 12 2024 | 0.1703 | 0.0009 | 0.53% | 0.1693 | 0.1712 | 0.1684 | 1,631.00 |
| Jul 11 2024 | 0.1694 | 0.0003 | 0.18% | 0.1692 | 0.1707 | 0.167579 | 1,548.00 |
| Jul 10 2024 | 0.1691 | 0.000508 | 0.30% | 0.1685 | 0.1705 | 0.1674 | 1,233.00 |
| Jul 09 2024 | 0.168592 | -0.000508 | -0.30% | 0.1691 | 0.1698 | 0.1667 | 1,271.00 |
| Jul 08 2024 | 0.1691 | 0.0017 | 1.02% | 0.1675 | 0.1745 | 0.1658 | 2,240.00 |
| Jul 07 2024 | 0.1674 | -0.0047 | -2.73% | 0.1716 | 0.1718 | 0.1669 | 2,105.00 |
| Jul 06 2024 | 0.1721 | 0.0052 | 3.12% | 0.1669 | 0.1726 | 0.166672 | 2,220.00 |
| Jul 05 2024 | 0.1669 | -0.0009 | -0.54% | 0.1678 | 0.1678 | 0.1596 | 5,009.00 |
| Jul 04 2024 | 0.1678 | -0.001 | -0.59% | 0.1689 | 0.169 | 0.164192 | 2,532.00 |
| Jul 03 2024 | 0.1688 | -0.0006 | -0.35% | 0.1695 | 0.1701 | 0.1682 | 1,886.00 |
| Jul 02 2024 | 0.1694 | 0.0018 | 1.07% | 0.1676 | 0.1695 | 0.1667 | 1,621.00 |
| Jul 01 2024 | 0.1676 | -0.0017 | -1.00% | 0.1694 | 0.1694 | 0.1662 | 1,804.00 |
| Jun 30 2024 | 0.1693 | 0.0005 | 0.30% | 0.1687 | 0.1703 | 0.1687 | 1,326.00 |
| Jun 29 2024 | 0.1688 | 0.0008 | 0.48% | 0.167779 | 0.169 | 0.1676 | 1,355.00 |
| Jun 28 2024 | 0.168 | -0.0006 | -0.36% | 0.1686 | 0.1693 | 0.1662 | 1,533.00 |
| Jun 27 2024 | 0.1686 | -0.0014 | -0.82% | 0.170 | 0.170 | 0.1666 | 2,582.00 |
| Jun 26 2024 | 0.170 | -0.0002 | -0.12% | 0.1703 | 0.1712 | 0.168377 | 1,566.00 |
| Jun 25 2024 | 0.1702 | 0.0009 | 0.53% | 0.1695 | 0.1715 | 0.1685 | 1,437.00 |
| Jun 24 2024 | 0.1693 | 0.0004 | 0.24% | 0.1688 | 0.172 | 0.167672 | 2,252.00 |
| Jun 23 2024 | 0.1689 | -0.0001 | -0.06% | 0.169008 | 0.170 | 0.1676 | 1,518.00 |
| Jun 22 2024 | 0.169 | 0.0025 | 1.50% | 0.1665 | 0.169 | 0.1661 | 1,928.00 |
| Jun 21 2024 | 0.1665 | -0.0007 | -0.42% | 0.1673 | 0.168 | 0.1656 | 1,335.00 |
| Jun 20 2024 | 0.1672 | -0.001 | -0.59% | 0.1684 | 0.1704 | 0.1663 | 1,987.00 |
| Jun 19 2024 | 0.1682 | -0.000892 | -0.53% | 0.1689 | 0.1706 | 0.167275 | 2,737.00 |
| Jun 18 2024 | 0.169092 | -0.002908 | -1.69% | 0.1721 | 0.1736 | 0.1687 | 2,848.00 |
| Jun 17 2024 | 0.172 | 0.0035 | 2.08% | 0.1684 | 0.1726 | 0.168 | 1,975.00 |
| Jun 16 2024 | 0.1685 | -0.002 | -1.17% | 0.1704 | 0.1706 | 0.1673 | 1,685.00 |
| Jun 15 2024 | 0.1705 | -0.0028 | -1.62% | 0.173 | 0.1733 | 0.1695 | 1,863.00 |
| Jun 14 2024 | 0.1733 | 0.000491 | 0.28% | 0.1729 | 0.176 | 0.1715 | 1,822.00 |
| Jun 13 2024 | 0.172809 | -0.001091 | -0.63% | 0.1739 | 0.1745 | 0.1722 | 2,072.00 |
| Jun 12 2024 | 0.1739 | 0.0017 | 0.99% | 0.1721 | 0.1749 | 0.1706 | 1,913.00 |
| Jun 11 2024 | 0.1722 | 0.0018 | 1.06% | 0.1704 | 0.1755 | 0.169782 | 3,329.00 |
| Jun 10 2024 | 0.1704 | -0.0112 | -6.17% | 0.1815 | 0.1825 | 0.1676 | 3,419.00 |
| Jun 09 2024 | 0.1816 | -0.0038 | -2.05% | 0.1854 | 0.1857 | 0.1809 | 2,413.00 |
| Jun 08 2024 | 0.1854 | -0.0004 | -0.22% | 0.1859 | 0.1878 | 0.1845 | 1,807.00 |
| Jun 07 2024 | 0.1858 | -0.0007 | -0.38% | 0.1867 | 0.1867 | 0.1828 | 4,963.00 |
| Jun 06 2024 | 0.1865 | 0.0058 | 3.21% | 0.1806 | 0.187625 | 0.1796 | 3,722.00 |
| Jun 05 2024 | 0.1807 | 0.0007 | 0.39% | 0.180 | 0.187223 | 0.1778 | 4,782.00 |
| Jun 04 2024 | 0.180 | 0.0137 | 8.24% | 0.166421 | 0.1803 | 0.1664 | 6,942.00 |
| Jun 03 2024 | 0.1663 | 0.0071 | 4.46% | 0.1595 | 0.1666 | 0.1594 | 2,848.00 |
| Jun 02 2024 | 0.1592 | 0.0016 | 1.02% | 0.1577 | 0.1596 | 0.1572 | 1,502.00 |
| Jun 01 2024 | 0.1576 | -0.0001 | -0.06% | 0.1578 | 0.1597 | 0.1565 | 1,632.00 |
| May 31 2024 | 0.1577 | -0.001 | -0.63% | 0.1588 | 0.1589 | 0.1556 | 2,449.00 |
| May 30 2024 | 0.1587 | 0.0006 | 0.38% | 0.158 | 0.1592 | 0.1566 | 2,029.00 |
| May 29 2024 | 0.1581 | 0.0015 | 0.96% | 0.1564 | 0.1588 | 0.155 | 1,868.00 |
| May 28 2024 | 0.1566 | 0.0015 | 0.97% | 0.155 | 0.158116 | 0.1538 | 1,157.00 |
| May 27 2024 | 0.1551 | -0.0017 | -1.08% | 0.1569 | 0.1569 | 0.1531 | 2,183.00 |
| May 26 2024 | 0.1568 | -0.0038 | -2.37% | 0.1606 | 0.1609 | 0.155 | 2,502.00 |
| May 25 2024 | 0.1606 | -0.0004 | -0.25% | 0.1609 | 0.161818 | 0.159774 | 1,533.00 |
| May 24 2024 | 0.161 | 0.0024 | 1.51% | 0.1583 | 0.163 | 0.1571 | 3,321.00 |
| May 23 2024 | 0.1586 | -0.0058 | -3.53% | 0.1644 | 0.1645 | 0.154778 | 6,823.00 |
| May 22 2024 | 0.1644 | 0.0011 | 0.67% | 0.1633 | 0.1677 | 0.1629 | 2,766.00 |
| May 21 2024 | 0.1633 | -0.0006 | -0.37% | 0.1633 | 0.172126 | 0.161079 | 4,118.00 |
| May 20 2024 | 0.1639 | -0.023 | -12.31% | 0.1871 | 0.1873 | 0.1614 | 4,878.00 |
| May 19 2024 | 0.1869 | 0.001 | 0.54% | 0.1858 | 0.1881 | 0.1853 | 1,897.00 |
| May 18 2024 | 0.1859 | -0.0019 | -1.01% | 0.1879 | 0.1879 | 0.1844 | 2,134.00 |
| May 17 2024 | 0.1878 | -0.0054 | -2.80% | 0.1933 | 0.194 | 0.1869 | 2,322.00 |
| May 16 2024 | 0.1932 | 0.0019 | 0.99% | 0.1917 | 0.1943 | 0.19168 | 2,201.00 |
| May 15 2024 | 0.1913 | -0.0054 | -2.75% | 0.1965 | 0.1969 | 0.1913 | 2,016.00 |
| May 14 2024 | 0.1967 | -0.0039 | -1.94% | 0.2004 | 0.2024 | 0.19501 | 2,356.00 |
| May 13 2024 | 0.2006 | -0.0023 | -1.13% | 0.203 | 0.2047 | 0.1995 | 2,076.00 |
| May 12 2024 | 0.2029 | -0.0004 | -0.20% | 0.2035 | 0.2045 | 0.2016 | 1,904.00 |
| May 11 2024 | 0.2033 | 0.002 | 0.99% | 0.2013 | 0.2036 | 0.199377 | 1,585.00 |
| May 10 2024 | 0.2013 | 0.005 | 2.55% | 0.1965 | 0.2025 | 0.1953 | 1,857.00 |
| May 09 2024 | 0.1963 | -0.0016 | -0.81% | 0.1978 | 0.2016 | 0.195876 | 2,157.00 |
| May 08 2024 | 0.1979 | 0.0059 | 3.07% | 0.191581 | 0.1986 | 0.1914 | 2,186.00 |
| May 07 2024 | 0.192 | -0.00009 | -0.05% | 0.1921 | 0.1939 | 0.190075 | 1,967.00 |
| May 06 2024 | 0.19209 | 0.00329 | 1.74% | 0.1889 | 0.192526 | 0.1863 | 2,208.00 |
| May 05 2024 | 0.1888 | 0.001 | 0.53% | 0.188 | 0.189 | 0.1858 | 1,695.00 |
| May 04 2024 | 0.1878 | -0.0014 | -0.74% | 0.1893 | 0.1896 | 0.187275 | 1,730.00 |
| May 03 2024 | 0.1892 | 0.0016 | 0.85% | 0.1876 | 0.1904 | 0.186791 | 1,935.00 |
| May 02 2024 | 0.1876 | -0.0013 | -0.69% | 0.1889 | 0.190 | 0.186483 | 2,024.00 |
| May 01 2024 | 0.1889 | -0.0028 | -1.46% | 0.1917 | 0.1922 | 0.187273 | 1,927.00 |
| Apr 30 2024 | 0.1917 | 0.0074 | 4.02% | 0.184409 | 0.194526 | 0.1843 | 2,865.00 |
| Apr 29 2024 | 0.1843 | 0.000409 | 0.22% | 0.1839 | 0.187521 | 0.1829 | 2,392.00 |
| Apr 28 2024 | 0.183891 | 0.000791 | 0.43% | 0.1831 | 0.1842 | 0.1803 | 3,356.00 |
| Apr 27 2024 | 0.1831 | -0.0077 | -4.04% | 0.1909 | 0.1919 | 0.1818 | 4,965.00 |
| Apr 26 2024 | 0.1908 | -0.0037 | -1.90% | 0.1945 | 0.1957 | 0.1908 | 2,893.00 |
| Apr 25 2024 | 0.1945 | 0.0008 | 0.41% | 0.1938 | 0.197527 | 0.1912 | 3,459.00 |
| Apr 24 2024 | 0.1937 | 0.0052 | 2.76% | 0.1883 | 0.1954 | 0.1854 | 3,617.00 |
