BNBBTC

Binance Coin Historical Data - BNBBTC

Name Symbol Market Market Cap ($) Algorithm
Binance Coin BNBBTC Crypto 46,315,280,811 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00007600 -0.86% 0.00872800 0.00872700 0.00872800
Open Price High Price Low Price Prev. Close 52 Week Range
0.00876800 0.00883400 0.00872600 0.00880400 0.00070111 - 0.01235200
Exchange Last Trade Size Trade Price Currency
BINA 22:56:31 0.060000 0.00872800 BTC
Price x Volume Volume Base Symbol Related Pairs
167.44 19,099.05 BNB BNBEUR BNBGBP BNBUSD

BNBBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.009541000.009682000.00869100145,310.88-0.00081300-8.52%
1 Month0.008670000.011009440.00821700159,367.990.000058000.67%
3 Months0.010719000.012352000.00678300363,699.00-0.00199100-18.57%
6 Months0.001303900.012352000.00113670681,668.990.00742410569.38%
1 Year0.002008200.012352000.00070111861,287.360.00671980334.62%
3 Years0.001447900.110000000.000155071,277,324.870.00728010502.80%
5 Years0.000044700.110000000.00003291100,540,975.930.0086833019,425.73%

BNBBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 24 2021 0.00880400 -0.00006500 -0.73% 0.00884900 0.00902300 0.00875200 126,831.00
Jul 23 2021 0.00886900 -0.00020600 -2.27% 0.00908800 0.00927900 0.00877100 181,438.00
Jul 22 2021 0.00907500 -0.00004100 -0.45% 0.00910900 0.00923500 0.00898100 112,386.00
Jul 21 2021 0.00911600 0.00023000 2.59% 0.00887600 0.00922500 0.00884900 149,071.00
Jul 20 2021 0.00888600 -0.00024200 -2.65% 0.00904300 0.00916200 0.00869100 187,633.00
Jul 19 2021 0.00912800 -0.00040000 -4.20% 0.00950500 0.00954100 0.00909400 145,702.00
Jul 18 2021 0.00952800 0.00000500 0.05% 0.00954100 0.00968200 0.00948300 114,111.00
Jul 17 2021 0.00952300 -0.00012900 -1.34% 0.00967700 0.00970400 0.00941600 101,817.00
Jul 16 2021 0.00965200 -0.00025900 -2.61% 0.00989500 0.01012500 0.00953600 178,870.00
Jul 15 2021 0.00991100 0.00049100 5.21% 0.00941100 0.01011800 0.00928300 298,527.00
Jul 14 2021 0.00942000 -0.00003200 -0.34% 0.00943100 0.00952800 0.00917300 155,380.00
Jul 13 2021 0.00945200 -0.00011200 -1.17% 0.00954700 0.00958300 0.00938600 115,066.00
Jul 12 2021 0.00956400 0.00016400 1.74% 0.00938500 0.00971300 0.00938300 158,344.00
Jul 11 2021 0.00940000 -0.00001900 -0.20% 0.00943700 0.00959200 0.00935400 118,968.00
Jul 10 2021 0.00941900 0.00004100 0.44% 0.00940700 0.00945000 0.00925300 105,084.00
Jul 09 2021 0.00937800 -0.00007900 -0.84% 0.00941500 0.00945400 0.00924700 126,698.00
Jul 08 2021 0.00945700 -0.00024300 -2.51% 0.00959946 0.01100944 0.00936800 184,405.00
Jul 07 2021 0.00970000 0.00032600 3.48% 0.00936800 0.00977500 0.00934000 234,773.00
Jul 06 2021 0.00937400 0.00040300 4.49% 0.00896800 0.00944000 0.00891800 224,143.00
Jul 05 2021 0.00897100 0.00025500 2.93% 0.00879943 0.00899900 0.00866021 144,653.00
Jul 04 2021 0.00871600 0.00012300 1.43% 0.00859300 0.00883700 0.00850200 151,058.00
Jul 03 2021 0.00859300 0.00010000 1.18% 0.00849600 0.00870700 0.00846600 113,699.00
Jul 02 2021 0.00849300 -0.00010100 -1.18% 0.00858100 0.00860400 0.00839500 121,132.00
Jul 01 2021 0.00859400 -0.00007300 -0.84% 0.00861200 0.00868900 0.00850600 131,439.00
Jun 30 2021 0.00866700 0.00027400 3.26% 0.00829700 0.00868000 0.00824200 163,446.00
Jun 29 2021 0.00839300 -0.00001600 -0.19% 0.00841000 0.00868300 0.00833900 230,423.00
Jun 28 2021 0.00840900 0.00005300 0.63% 0.00837000 0.00860800 0.00827500 202,101.00
Jun 27 2021 0.00835600 -0.00035300 -4.05% 0.00867000 0.00873800 0.00821700 185,093.00
Jun 26 2021 0.00870900 -0.00021600 -2.42% 0.00889200 0.00896000 0.00856300 169,196.00
Jun 25 2021 0.00892500 0.00001800 0.20% 0.00891200 0.00898300 0.00851900 216,439.00
See More Historical Prices »
Your Recent History
COIN
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:20210725 03:56:32