Binance Coin Historical Data - BNBUSD

Name Symbol Market Market Cap ($) Algorithm
Binance Coin BNBUSD Crypto 3,232,099,762 Not Mineable
  Change % Change Current Price Bid Offer
0.912203 4.14% 22.94 22.93 22.94
High Low Open Prev. Close 52 Week Range
23.12 22.00 22.02 22.02 7.67 - 63.80
Exchange Time Size Trade Price Currency
BINA 18:44:55 16.59 22.93 USD
Price x Volume Volume Base Symbol Related Pairs
31,931,160.76 1,390,231.62 BNB BNBEUR BNBGBP BNBBTC

BNBUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week24.2125.2620.911,075,549.56-1.27-5.25%
1 Month16.9133.3616.811,169,578.266.0335.65%
3 Months15.7433.3612.12977,466.317.2045.73%
6 Months27.0042.5712.121,029,314.26-4.06-15.04%
1 Year10.7263.807.671,613,223.3812.22113.98%
3 Years0.11520363.800.0961093,242,969.2822.8219,809.18%
5 Years0.11520363.800.0961093,242,969.2822.8219,809.18%

BNBUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2020 21.96 -0.180 -0.83% 22.23 22.34 21.53 849,465.00
Feb 21 2020 22.14 -0.020 -0.10% 22.14 22.87 21.67 1,089,824.00
Feb 20 2020 22.17 -0.110 -0.48% 22.33 22.66 20.91 976,499.00
Feb 19 2020 22.27 -1.90 -7.86% 24.62 24.62 21.66 859,702.00
Feb 18 2020 24.17 0.710 3.02% 23.45 24.68 22.86 530,753.00
Feb 17 2020 23.46 -0.200 -0.84% 23.41 23.61 21.57 1,550,570.00
Feb 16 2020 23.66 -0.200 -0.86% 24.21 25.26 21.81 1,672,031.00
Feb 15 2020 23.87 -2.47 -9.37% 26.43 26.52 23.50 1,674,533.00
Feb 14 2020 26.33 0.900 3.53% 25.80 33.36 21.24 3,301,308.00
Feb 13 2020 25.44 -0.940 -3.57% 25.80 33.36 21.24 2,194,407.00
Feb 12 2020 26.38 0.520 2.00% 25.80 26.99 25.46 1,463,719.00
Feb 11 2020 25.86 0.580 2.27% 25.25 25.91 24.17 1,587,765.00
Feb 10 2020 25.29 1.01 4.18% 24.38 25.87 23.17 2,223,080.00
Feb 09 2020 24.27 2.44 11.19% 21.86 24.28 21.86 1,415,878.00
Feb 08 2020 21.83 -0.270 -1.23% 22.07 22.20 20.90 1,094,443.00
Feb 07 2020 22.10 1.51 7.33% 20.64 22.51 20.49 1,654,601.00
Feb 06 2020 20.59 1.31 6.82% 19.28 20.83 19.05 1,335,097.00
Feb 05 2020 19.28 1.17 6.48% 18.11 19.55 18.10 1,012,271.00
Feb 04 2020 18.10 -0.330 -1.82% 18.44 18.61 17.82 542,652.00
Feb 03 2020 18.44 0.010 0.05% 18.42 18.69 17.58 472,976.00
Feb 02 2020 18.43 0.230 1.26% 18.24 18.78 17.75 705,365.00
Feb 01 2020 18.20 0.100 0.56% 18.21 18.59 18.01 582,675.00
Jan 31 2020 18.10 -0.460 -2.46% 18.57 18.83 17.80 664,005.00
Jan 30 2020 18.55 0.650 3.65% 17.87 18.70 17.58 803,802.00
Jan 29 2020 17.90 -0.160 -0.88% 18.12 18.44 17.86 611,063.00
Jan 28 2020 18.06 0.390 2.18% 17.65 18.19 17.42 592,615.00
Jan 27 2020 17.68 0.280 1.62% 17.44 17.89 17.19 571,261.00
Jan 26 2020 17.39 0.470 2.77% 16.91 17.44 16.81 715,816.00
Jan 25 2020 16.93 -0.070 -0.44% 17.00 17.09 16.53 616,176.00
Jan 24 2020 17.00 -0.070 -0.40% 17.80 17.80 16.41 1,778,601.00
Jan 23 2020 17.07 -0.670 -3.80% 17.80 17.80 16.70 1,110,069.00
See More Historical Prices »
Your Recent History
COIN
BNBUSD
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200223 23:45:00