BNBETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 0.1801 | 0.0012 | 0.67% | 0.1789 | 0.1857 | 0.1781 | 17,750.00 |
Apr 17 2024 | 0.1789 | 0.0045 | 2.58% | 0.1743 | 0.180 | 0.1727 | 9,442.00 |
Apr 16 2024 | 0.1744 | -0.0037 | -2.08% | 0.1781 | 0.1789 | 0.1739 | 5,250.00 |
Apr 15 2024 | 0.1781 | -0.0015 | -0.84% | 0.1791 | 0.1813 | 0.1726 | 12,743.00 |
Apr 14 2024 | 0.1796 | -0.0045 | -2.44% | 0.1836 | 0.187 | 0.1775 | 15,716.00 |
Apr 13 2024 | 0.1841 | 0.0004 | 0.22% | 0.1841 | 0.1861 | 0.1732 | 34,055.00 |
Apr 12 2024 | 0.1837 | 0.0112 | 6.49% | 0.1726 | 0.1864 | 0.1722 | 31,841.00 |
Apr 11 2024 | 0.1725 | 0.0004 | 0.23% | 0.1721 | 0.1736 | 0.1659 | 9,569.00 |
Apr 10 2024 | 0.1721 | 0.0066 | 3.99% | 0.1656 | 0.1737 | 0.1639 | 11,681.00 |
Apr 09 2024 | 0.1655 | 0.0066 | 4.15% | 0.1584 | 0.1662 | 0.1563 | 17,335.00 |
Apr 08 2024 | 0.1589 | -0.0102 | -6.03% | 0.1693 | 0.1707 | 0.1581 | 25,462.00 |
Apr 07 2024 | 0.1691 | -0.0055 | -3.15% | 0.1747 | 0.1752 | 0.1689 | 4,859.00 |
Apr 06 2024 | 0.1746 | 0.0003 | 0.17% | 0.1741 | 0.1756 | 0.1732 | 3,656.00 |
Apr 05 2024 | 0.1743 | -0.0014 | -0.80% | 0.1757 | 0.1788 | 0.1735 | 19,961.00 |
Apr 04 2024 | 0.1757 | 0.0061 | 3.60% | 0.1699 | 0.1779 | 0.1699 | 25,431.00 |
Apr 03 2024 | 0.1696 | 0.0015 | 0.89% | 0.1681 | 0.1736 | 0.1661 | 19,921.00 |
Apr 02 2024 | 0.1681 | 0.0036 | 2.19% | 0.1644 | 0.1714 | 0.164 | 12,489.00 |
Apr 01 2024 | 0.1645 | -0.0019 | -1.14% | 0.1664 | 0.1676 | 0.1634 | 10,964.00 |
Mar 31 2024 | 0.1664 | -0.0048 | -2.80% | 0.1714 | 0.1722 | 0.1657 | 10,555.00 |
Mar 30 2024 | 0.1712 | -0.0032 | -1.83% | 0.1741 | 0.179 | 0.1699 | 22,753.00 |
Mar 29 2024 | 0.1744 | 0.0107 | 6.54% | 0.1639 | 0.1765 | 0.1635 | 22,346.00 |
Mar 28 2024 | 0.1637 | -0.0003 | -0.18% | 0.1643 | 0.1681 | 0.1625 | 17,490.00 |
Mar 27 2024 | 0.164 | 0.0023 | 1.42% | 0.1617 | 0.1645 | 0.1596 | 11,795.00 |
Mar 26 2024 | 0.1617 | -0.0019 | -1.16% | 0.1636 | 0.1642 | 0.1604 | 6,580.00 |
Mar 25 2024 | 0.1636 | -0.0007 | -0.43% | 0.1644 | 0.170 | 0.1629 | 10,669.00 |
Mar 24 2024 | 0.1643 | -0.0013 | -0.79% | 0.1658 | 0.1671 | 0.164 | 6,087.00 |
Mar 23 2024 | 0.1656 | -0.0004 | -0.24% | 0.1656 | 0.1677 | 0.1643 | 4,875.00 |
Mar 22 2024 | 0.166 | 0.0076 | 4.80% | 0.1581 | 0.169 | 0.1579 | 15,969.00 |
Mar 21 2024 | 0.1584 | 0.00 | 0.00% | 0.158 | 0.162 | 0.1545 | 12,931.00 |
Mar 20 2024 | 0.1584 | -0.0022 | -1.37% | 0.1607 | 0.1663 | 0.155 | 18,954.00 |
Mar 19 2024 | 0.1606 | 0.0029 | 1.84% | 0.1577 | 0.1613 | 0.1549 | 21,103.00 |
Mar 18 2024 | 0.1577 | 0.001 | 0.64% | 0.1569 | 0.1622 | 0.1533 | 26,207.00 |
Mar 17 2024 | 0.1567 | -0.0071 | -4.33% | 0.1639 | 0.1652 | 0.1551 | 12,438.00 |
Mar 16 2024 | 0.1638 | -0.0057 | -3.36% | 0.1718 | 0.174 | 0.1604 | 19,309.00 |
Mar 15 2024 | 0.1695 | 0.0125 | 7.96% | 0.1555 | 0.1699 | 0.1524 | 34,418.00 |
Mar 14 2024 | 0.157 | 0.00 | 0.00% | 0.157 | 0.157 | 0.157 | 0.00 |
Mar 13 2024 | 0.157 | 0.0219 | 16.21% | 0.1349 | 0.1581 | 0.1326 | 60,775.00 |
Mar 12 2024 | 0.1351 | 0.0066 | 5.14% | 0.1285 | 0.1378 | 0.1277 | 26,917.00 |
Mar 11 2024 | 0.1285 | -0.0079 | -5.79% | 0.1365 | 0.1366 | 0.1273 | 22,166.00 |
Mar 10 2024 | 0.1364 | 0.0113 | 9.03% | 0.125 | 0.137 | 0.1235 | 41,974.00 |
Mar 09 2024 | 0.1251 | -0.0003 | -0.24% | 0.1257 | 0.1263 | 0.1232 | 13,147.00 |
Mar 08 2024 | 0.1254 | 0.0027 | 2.20% | 0.1226 | 0.1255 | 0.1189 | 25,196.00 |
Mar 07 2024 | 0.1227 | 0.0103 | 9.16% | 0.1124 | 0.1234 | 0.1116 | 39,670.00 |
Mar 06 2024 | 0.1124 | 0.0014 | 1.26% | 0.1107 | 0.1139 | 0.1064 | 28,624.00 |
Mar 05 2024 | 0.111 | -0.0043 | -3.73% | 0.1155 | 0.1167 | 0.1091 | 19,149.00 |
Mar 04 2024 | 0.1153 | -0.0035 | -2.95% | 0.1189 | 0.1213 | 0.115 | 11,195.00 |
Mar 03 2024 | 0.1188 | -0.0013 | -1.08% | 0.1201 | 0.1213 | 0.1187 | 9,754.00 |
Mar 02 2024 | 0.1201 | 0.0014 | 1.18% | 0.1186 | 0.1205 | 0.1183 | 5,379.00 |
Mar 01 2024 | 0.1187 | -0.0008 | -0.67% | 0.1196 | 0.1213 | 0.118 | 11,017.00 |
Feb 29 2024 | 0.1195 | -0.0032 | -2.61% | 0.1223 | 0.1227 | 0.1166 | 22,133.00 |
Feb 28 2024 | 0.1227 | 0.0009 | 0.74% | 0.1217 | 0.1249 | 0.1206 | 17,538.00 |
Feb 27 2024 | 0.1218 | -0.0046 | -3.64% | 0.1264 | 0.1272 | 0.121 | 13,206.00 |
Feb 26 2024 | 0.1264 | 0.0016 | 1.28% | 0.125 | 0.1292 | 0.1226 | 14,970.00 |
Feb 25 2024 | 0.1248 | -0.0028 | -2.19% | 0.1275 | 0.1288 | 0.1246 | 8,076.00 |
Feb 24 2024 | 0.1276 | -0.0009 | -0.70% | 0.1285 | 0.1298 | 0.1272 | 6,034.00 |
Feb 23 2024 | 0.1285 | -0.0001 | -0.08% | 0.1289 | 0.1299 | 0.1266 | 9,320.00 |
Feb 22 2024 | 0.1286 | 0.001 | 0.78% | 0.1283 | 0.1316 | 0.1259 | 15,529.00 |
Feb 21 2024 | 0.1276 | 0.010 | 8.50% | 0.1178 | 0.1294 | 0.1174 | 19,112.00 |
Feb 20 2024 | 0.1176 | -0.002 | -1.67% | 0.1196 | 0.1236 | 0.1176 | 10,808.00 |
Feb 19 2024 | 0.1196 | -0.0019 | -1.56% | 0.1213 | 0.1236 | 0.1187 | 13,376.00 |
Feb 18 2024 | 0.1215 | -0.0052 | -4.10% | 0.1265 | 0.1275 | 0.1214 | 7,167.00 |
Feb 17 2024 | 0.1267 | -0.0019 | -1.48% | 0.1287 | 0.1303 | 0.1263 | 6,761.00 |
Feb 16 2024 | 0.1286 | 0.003 | 2.39% | 0.1255 | 0.1296 | 0.1245 | 10,385.00 |
Feb 15 2024 | 0.1256 | 0.0052 | 4.32% | 0.1204 | 0.1284 | 0.1189 | 13,077.00 |
Feb 14 2024 | 0.1204 | -0.0025 | -2.03% | 0.1232 | 0.1241 | 0.1198 | 7,097.00 |
Feb 13 2024 | 0.1229 | -0.0006 | -0.49% | 0.1234 | 0.1238 | 0.1215 | 8,763.00 |
Feb 12 2024 | 0.1235 | -0.0045 | -3.52% | 0.1278 | 0.1283 | 0.1232 | 9,220.00 |
Feb 11 2024 | 0.128 | -0.0011 | -0.85% | 0.1292 | 0.1295 | 0.1273 | 3,774.00 |
Feb 10 2024 | 0.1291 | -0.0011 | -0.84% | 0.1301 | 0.1328 | 0.1284 | 4,548.00 |
Feb 09 2024 | 0.1302 | -0.0015 | -1.14% | 0.1321 | 0.1322 | 0.1286 | 10,678.00 |
Feb 08 2024 | 0.1317 | 0.0049 | 3.86% | 0.1269 | 0.1321 | 0.1265 | 27,456.00 |
Feb 07 2024 | 0.1268 | -0.0008 | -0.63% | 0.1276 | 0.1288 | 0.1258 | 5,461.00 |
Feb 06 2024 | 0.1276 | -0.0032 | -2.45% | 0.1309 | 0.1311 | 0.1269 | 6,234.00 |
Feb 05 2024 | 0.1308 | -0.0023 | -1.73% | 0.1335 | 0.1339 | 0.1297 | 5,039.00 |
Feb 04 2024 | 0.1331 | 0.0026 | 1.99% | 0.1305 | 0.1344 | 0.1297 | 5,347.00 |
Feb 03 2024 | 0.1305 | 0.00 | 0.00% | 0.1305 | 0.1312 | 0.1297 | 2,193.00 |
Feb 02 2024 | 0.1305 | 0.0002 | 0.15% | 0.1303 | 0.1319 | 0.1299 | 2,809.00 |
Feb 01 2024 | 0.1303 | -0.0013 | -0.99% | 0.1315 | 0.1327 | 0.1302 | 5,001.00 |
Jan 31 2024 | 0.1316 | 0.0005 | 0.38% | 0.131 | 0.1325 | 0.1299 | 3,817.00 |
Jan 30 2024 | 0.1311 | -0.003 | -2.24% | 0.134 | 0.1351 | 0.1297 | 6,904.00 |
Jan 29 2024 | 0.1341 | -0.0011 | -0.81% | 0.1351 | 0.1375 | 0.1339 | 11,536.00 |
Jan 28 2024 | 0.1352 | 0.0004 | 0.30% | 0.1347 | 0.1354 | 0.1335 | 4,209.00 |
Jan 27 2024 | 0.1348 | 0.0014 | 1.05% | 0.1332 | 0.1352 | 0.1329 | 3,003.00 |
Jan 26 2024 | 0.1334 | 0.0019 | 1.44% | 0.1316 | 0.1357 | 0.1313 | 15,665.00 |
Jan 25 2024 | 0.1315 | 0.0003 | 0.23% | 0.1312 | 0.1343 | 0.1301 | 16,769.00 |
Jan 24 2024 | 0.1312 | -0.002 | -1.50% | 0.1332 | 0.135 | 0.1279 | 9,151.00 |
Jan 23 2024 | 0.1332 | 0.0009 | 0.68% | 0.1321 | 0.1357 | 0.130 | 9,920.00 |
Jan 22 2024 | 0.1323 | 0.0025 | 1.93% | 0.1297 | 0.1329 | 0.1294 | 6,674.00 |
Jan 21 2024 | 0.1298 | 0.0015 | 1.17% | 0.1284 | 0.1303 | 0.1281 | 3,158.00 |
Jan 20 2024 | 0.1283 | 0.0023 | 1.83% | 0.1263 | 0.1285 | 0.126 | 3,745.00 |