BNBBTC

Binance Coin (BNBBTC)

BNBBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 0.00758560 -0.00026100 -3.33% 0.00782220 0.00798160 0.00749770 1,360.00
Oct 18 2021 0.00784620 0.00021320 2.79% 0.00765060 0.00788270 0.00753570 2,184.00
Oct 17 2021 0.00763300 -0.00003400 -0.44% 0.00762750 0.00776660 0.00757640 1,404.00
Oct 16 2021 0.00766660 -0.00004300 -0.56% 0.00770990 0.00786960 0.00758580 1,256.00
Oct 15 2021 0.00770950 -0.00053100 -6.44% 0.00823840 0.00823840 0.00757960 2,369.00
Oct 14 2021 0.00824040 0.00005700 0.70% 0.00821480 0.00836800 0.00790810 2,346.00
Oct 13 2021 0.00818380 0.00031750 4.04% 0.00793140 0.00853260 0.00787380 5,613.00
Oct 12 2021 0.00786630 0.00069650 9.71% 0.00718280 0.00798420 0.00691230 3,871.00
Oct 11 2021 0.00716980 -0.00021900 -2.96% 0.00739120 0.00747940 0.00709040 1,721.00
Oct 10 2021 0.00738870 -0.00028300 -3.69% 0.00767580 0.00767970 0.00738860 1,403.00
Oct 09 2021 0.00767160 -0.00009400 -1.21% 0.00778040 0.00782970 0.00765000 1,305.00
Oct 08 2021 0.00776600 -0.00039300 -4.82% 0.00806600 0.00812560 0.00762870 2,366.00
Oct 07 2021 0.00815860 0.00028180 3.58% 0.00786630 0.00826310 0.00779710 1,999.00
Oct 06 2021 0.00787680 -0.00071200 -8.29% 0.00858480 0.00860790 0.00780520 2,688.00
Oct 05 2021 0.00858920 -0.00004200 -0.49% 0.00865060 0.00884530 0.00852610 1,779.00
Oct 04 2021 0.00863140 -0.00031100 -3.48% 0.00893220 0.00893220 0.00861740 2,039.00
Oct 03 2021 0.00894270 -0.00003200 -0.36% 0.00896710 0.00906640 0.00884510 1,365.00
Oct 02 2021 0.00897460 0.00021720 2.48% 0.00871790 0.00910530 0.00865460 1,833.00
Oct 01 2021 0.00875740 -0.00007200 -0.82% 0.00885080 0.00900510 0.00865650 1,993.00
Sep 30 2021 0.00882910 -0.00000900 -0.10% 0.00884230 0.00893960 0.00862800 730.00
Sep 29 2021 0.00883800 0.00072010 8.87% 0.00811890 0.00888230 0.00806170 1,144.00
Sep 28 2021 0.00811790 0.00015470 1.94% 0.00795510 0.00818360 0.00794060 696.00
Sep 27 2021 0.00796320 0.00002600 0.33% 0.00796980 0.00807740 0.00788660 608.00
Sep 26 2021 0.00793680 -0.00025700 -3.14% 0.00816200 0.00818310 0.00776860 947.00
Sep 25 2021 0.00819370 -0.00012100 -1.46% 0.00831490 0.00841570 0.00816660 459.00
Sep 24 2021 0.00831500 -0.00024500 -2.86% 0.00857070 0.00857070 0.00815210 1,035.00
Sep 23 2021 0.00856020 -0.00011000 -1.27% 0.00868880 0.00869590 0.00850070 637.00
Sep 22 2021 0.00867040 0.00020840 2.46% 0.00845650 0.00873820 0.00836870 642.00
Sep 21 2021 0.00846200 -0.00000600 -0.07% 0.00844530 0.00865980 0.00840190 1,247.00
Sep 20 2021 0.00846800 -0.00019200 -2.22% 0.00866100 0.00866100 0.00834880 1,854.00
Sep 19 2021 0.00865970 0.00014720 1.73% 0.00850360 0.00879440 0.00849000 621.00
Sep 18 2021 0.00851250 -0.00008300 -0.97% 0.00857260 0.00864450 0.00851250 465.00
Sep 17 2021 0.00859590 -0.00028100 -3.17% 0.00888460 0.00889170 0.00853140 639.00
Sep 16 2021 0.00887670 -0.00005100 -0.57% 0.00896360 0.00899230 0.00880990 765.00
Sep 15 2021 0.00892740 0.00012620 1.43% 0.00879000 0.00907970 0.00872370 1,216.00
Sep 14 2021 0.00880120 -0.00007400 -0.83% 0.00887500 0.00887940 0.00864530 702.00
Sep 13 2021 0.00887500 -0.00017000 -1.88% 0.00905530 0.00906820 0.00877490 1,568.00
Sep 12 2021 0.00904540 0.00008500 0.95% 0.00895410 0.00914250 0.00889200 960.00
Sep 11 2021 0.00896080 0.00000500 0.06% 0.00894990 0.00908550 0.00890870 1,283.00
Sep 10 2021 0.00895570 -0.00010900 -1.20% 0.00908620 0.00933560 0.00878940 1,499.00
Sep 09 2021 0.00906430 0.00007900 0.88% 0.00900930 0.00922790 0.00883750 1,353.00
Sep 08 2021 0.00898500 0.00002500 0.28% 0.00891160 0.00907150 0.00860770 1,161.00
Sep 07 2021 0.00896020 -0.00051200 -5.41% 0.00943970 0.00956820 0.00854680 3,533.00
Sep 06 2021 0.00947200 -0.00025500 -2.62% 0.00975560 0.00979790 0.00947200 977.00
Sep 05 2021 0.00972660 -0.00026800 -2.68% 0.00994910 0.00996960 0.00970740 957.00
Sep 04 2021 0.00999500 0.00022550 2.31% 0.00976490 0.01009210 0.00971620 835.00
Sep 03 2021 0.00976950 -0.00004400 -0.45% 0.00982650 0.00988630 0.00967710 983.00
Sep 02 2021 0.00981320 -0.00023400 -2.33% 0.01002850 0.01027070 0.00970740 1,169.00
Sep 01 2021 0.01004720 0.00019410 1.97% 0.00984740 0.01013300 0.00977410 922.00
Aug 31 2021 0.00985310 0.00005900 0.60% 0.00979310 0.00998490 0.00968080 746.00
Aug 30 2021 0.00979380 -0.00004100 -0.42% 0.00983670 0.00998090 0.00975570 588.00
Aug 29 2021 0.00983480 -0.00010500 -1.06% 0.00994540 0.01007710 0.00979380 373.00
Aug 28 2021 0.00993940 -0.00011300 -1.12% 0.01008280 0.01008880 0.00992600 569.00
Aug 27 2021 0.01005250 -0.00017900 -1.75% 0.01020530 0.01025990 0.01002550 877.00
Aug 26 2021 0.01023150 -0.00004800 -0.47% 0.01027110 0.01052510 0.01016250 2,387.00
Aug 25 2021 0.01027920 0.00037890 3.83% 0.00988330 0.01041040 0.00988330 1,194.00
Aug 24 2021 0.00990030 -0.00020000 -1.98% 0.01009200 0.01014770 0.00965030 1,896.00
Aug 23 2021 0.01010000 0.00099490 10.93% 0.00911560 0.01026850 0.00907850 2,325.00
Aug 22 2021 0.00910510 -0.00009100 -0.99% 0.00919320 0.00931230 0.00906110 1,277.00
Aug 21 2021 0.00919650 -0.00003400 -0.37% 0.00921530 0.00940100 0.00908420 1,499.00
Aug 20 2021 0.00923060 0.00000800 0.09% 0.00924430 0.00931130 0.00902860 1,399.00
Aug 19 2021 0.00922240 0.00029040 3.25% 0.00886420 0.00931780 0.00883310 1,788.00
Aug 18 2021 0.00893200 -0.00005900 -0.66% 0.00901760 0.00904300 0.00871390 1,721.00
Aug 17 2021 0.00899070 -0.00007700 -0.85% 0.00905260 0.00926840 0.00898270 1,404.00
Aug 16 2021 0.00906820 0.00028290 3.22% 0.00882340 0.00924280 0.00867760 1,524.00
Aug 15 2021 0.00878530 0.00009000 1.03% 0.00868100 0.00879510 0.00861320 1,406.00
Aug 14 2021 0.00869570 0.00011090 1.29% 0.00855260 0.00877520 0.00852340 931.00
Aug 13 2021 0.00858480 -0.00006000 -0.69% 0.00869560 0.00880280 0.00845470 2,104.00
Aug 12 2021 0.00864450 0.00004600 0.53% 0.00858790 0.00879910 0.00842590 1,538.00
Aug 11 2021 0.00859850 0.00043800 5.37% 0.00816000 0.00875140 0.00816000 2,097.00
Aug 10 2021 0.00816050 0.00050630 6.61% 0.00766220 0.00822500 0.00762520 2,085.00
Aug 09 2021 0.00765420 -0.00014800 -1.90% 0.00780510 0.00790260 0.00765040 1,479.00
Aug 08 2021 0.00780260 -0.00019700 -2.46% 0.00799800 0.00802460 0.00772990 1,505.00
Aug 07 2021 0.00799920 -0.00000600 -0.07% 0.00799610 0.00814640 0.00797700 1,151.00
Aug 06 2021 0.00800480 -0.00027900 -3.37% 0.00827260 0.00839250 0.00795800 1,630.00
Aug 05 2021 0.00828400 -0.00013500 -1.60% 0.00842080 0.00867140 0.00822100 3,264.00
Aug 04 2021 0.00841890 -0.00003000 -0.36% 0.00846030 0.00852650 0.00839330 1,568.00
Aug 03 2021 0.00844880 0.00001100 0.13% 0.00842180 0.00847540 0.00833850 2,019.00
Aug 02 2021 0.00843810 0.00010870 1.31% 0.00833870 0.00850070 0.00826100 2,007.00
Aug 01 2021 0.00832940 0.00029560 3.68% 0.00801590 0.00838600 0.00800930 2,610.00
Jul 31 2021 0.00803380 0.00036060 4.70% 0.00767190 0.00806740 0.00765750 3,397.00
Jul 30 2021 0.00767320 -0.00026500 -3.34% 0.00793820 0.00808340 0.00767320 2,983.00
Jul 29 2021 0.00793810 0.00010560 1.35% 0.00784500 0.00795290 0.00777860 2,326.00
Jul 28 2021 0.00783250 -0.00017400 -2.17% 0.00794320 0.00798720 0.00775510 1,859.00
Jul 27 2021 0.00800680 -0.00013700 -1.68% 0.00815250 0.00831770 0.00797200 3,439.00
Jul 26 2021 0.00814360 -0.00043800 -5.10% 0.00856140 0.00858140 0.00800990 5,035.00
Jul 25 2021 0.00858170 -0.00023900 -2.71% 0.00878120 0.00883750 0.00857230 5,750.00
Jul 24 2021 0.00882100 -0.00008400 -0.94% 0.00890340 0.00902470 0.00875580 5,587.00
Jul 23 2021 0.00890540 -0.00017700 -1.95% 0.00907530 0.00920360 0.00877490 7,083.00
Jul 22 2021 0.00908230 -0.00001900 -0.21% 0.00912020 0.00923600 0.00898500 5,599.00
Your Recent History
HITB
BNBBTC
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:20211020 09:11:01