Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BNBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.185881 | 0.00423 | 2.33% | 0.185111 | 0.185881 | 0.185111 | 0.00 |
| Apr 28 2024 | 0.181652 | 0.00 | 0.00% | 0.181652 | 0.181652 | 0.181652 | 0.00 |
| Apr 27 2024 | 0.181652 | -0.009264 | -4.85% | 0.190916 | 0.190916 | 0.174838 | 117.00 |
| Apr 26 2024 | 0.190916 | -0.001548 | -0.80% | 0.194548 | 0.195345 | 0.174761 | 90.00 |
| Apr 25 2024 | 0.192464 | -0.001471 | -0.76% | 0.193454 | 0.196547 | 0.175034 | 391.00 |
| Apr 24 2024 | 0.193934 | 0.006416 | 3.42% | 0.187531 | 0.195205 | 0.184696 | 151.00 |
| Apr 23 2024 | 0.187519 | -0.001151 | -0.61% | 0.190314 | 0.19378 | 0.186311 | 37.00 |
| Apr 22 2024 | 0.18867 | 0.005455 | 2.98% | 0.184419 | 0.18867 | 0.182526 | 3.00 |
| Apr 21 2024 | 0.183214 | 0.003066 | 1.70% | 0.180463 | 0.184262 | 0.178654 | 67.00 |
| Apr 20 2024 | 0.180149 | -0.001095 | -0.60% | 0.181569 | 0.18376 | 0.17939 | 79.00 |
| Apr 19 2024 | 0.181244 | 0.002012 | 1.12% | 0.178729 | 0.182264 | 0.17824 | 49.00 |
| Apr 18 2024 | 0.179232 | -0.000198 | -0.11% | 0.178954 | 0.185293 | 0.177906 | 82.00 |
| Apr 17 2024 | 0.17943 | 0.005476 | 3.15% | 0.174248 | 0.17998 | 0.172831 | 113.00 |
| Apr 16 2024 | 0.173954 | -0.003804 | -2.14% | 0.177337 | 0.17812 | 0.172852 | 377.00 |
| Apr 15 2024 | 0.177758 | -0.002193 | -1.22% | 0.17936 | 0.179908 | 0.1768 | 57.00 |
| Apr 14 2024 | 0.179951 | -0.000412 | -0.23% | 0.183503 | 0.184514 | 0.177741 | 96.00 |
| Apr 13 2024 | 0.180363 | -0.003773 | -2.05% | 0.182057 | 0.183622 | 0.17403 | 173.00 |
| Apr 12 2024 | 0.184136 | 0.011701 | 6.79% | 0.172544 | 0.185819 | 0.172233 | 93.00 |
| Apr 11 2024 | 0.172435 | 0.000362 | 0.21% | 0.172235 | 0.173334 | 0.166329 | 96.00 |
| Apr 10 2024 | 0.172073 | 0.006339 | 3.82% | 0.16558 | 0.173649 | 0.163927 | 466.00 |
| Apr 09 2024 | 0.165735 | 0.006654 | 4.18% | 0.15845 | 0.166181 | 0.156887 | 118.00 |
| Apr 08 2024 | 0.159081 | -0.009899 | -5.86% | 0.169088 | 0.170553 | 0.158315 | 371.00 |
| Apr 07 2024 | 0.16898 | -0.005165 | -2.97% | 0.174429 | 0.174922 | 0.168956 | 189.00 |
| Apr 06 2024 | 0.174146 | -0.000091 | -0.05% | 0.173781 | 0.175423 | 0.173083 | 312.00 |
| Apr 05 2024 | 0.174237 | -0.001472 | -0.84% | 0.175784 | 0.178495 | 0.173268 | 547.00 |
| Apr 04 2024 | 0.175709 | 0.005933 | 3.49% | 0.169623 | 0.177771 | 0.169623 | 909.00 |
| Apr 03 2024 | 0.169776 | 0.001693 | 1.01% | 0.168131 | 0.170347 | 0.166128 | 155.00 |
| Apr 02 2024 | 0.168083 | 0.003513 | 2.13% | 0.164343 | 0.171043 | 0.16402 | 256.00 |
| Apr 01 2024 | 0.16457 | -0.001857 | -1.12% | 0.166444 | 0.167573 | 0.163584 | 121.00 |
| Mar 31 2024 | 0.166427 | -0.004821 | -2.82% | 0.171366 | 0.17218 | 0.165806 | 173.00 |
| Mar 30 2024 | 0.171248 | -0.002887 | -1.66% | 0.174453 | 0.174453 | 0.16992 | 396.00 |
| Mar 29 2024 | 0.174135 | 0.010274 | 6.27% | 0.163851 | 0.176478 | 0.163533 | 263.00 |
| Mar 28 2024 | 0.163861 | -0.000485 | -0.30% | 0.16408 | 0.167871 | 0.162576 | 172.00 |
| Mar 27 2024 | 0.164346 | 0.002698 | 1.67% | 0.16173 | 0.16445 | 0.15965 | 94.00 |
| Mar 26 2024 | 0.161648 | -0.002008 | -1.23% | 0.163494 | 0.16418 | 0.160421 | 96.00 |
| Mar 25 2024 | 0.163656 | -0.00078 | -0.47% | 0.164323 | 0.169876 | 0.162932 | 93.00 |
| Mar 24 2024 | 0.164437 | -0.00097 | -0.59% | 0.165699 | 0.167025 | 0.164034 | 35.00 |
| Mar 23 2024 | 0.165406 | -0.000043 | -0.03% | 0.165999 | 0.167649 | 0.16433 | 130.00 |
| Mar 22 2024 | 0.165449 | 0.00706 | 4.46% | 0.158492 | 0.169055 | 0.157944 | 267.00 |
| Mar 21 2024 | 0.15839 | 0.00000100 | 0.00% | 0.158362 | 0.161068 | 0.154491 | 302.00 |
| Mar 20 2024 | 0.158388 | -0.001908 | -1.19% | 0.160627 | 0.166208 | 0.155033 | 695.00 |
| Mar 19 2024 | 0.160296 | 0.003047 | 1.94% | 0.157839 | 0.161068 | 0.15505 | 500.00 |
| Mar 18 2024 | 0.157249 | 0.000772 | 0.49% | 0.156868 | 0.16205 | 0.154548 | 328.00 |
| Mar 17 2024 | 0.156477 | -0.007106 | -4.34% | 0.163669 | 0.16497 | 0.155057 | 331.00 |
| Mar 16 2024 | 0.163583 | -0.002388 | -1.44% | 0.16882 | 0.171955 | 0.160384 | 263.00 |
| Mar 15 2024 | 0.165971 | 0.008561 | 5.44% | 0.155338 | 0.166028 | 0.152291 | 692.00 |
| Mar 14 2024 | 0.15741 | 0.00 | 0.00% | 0.15741 | 0.15741 | 0.15741 | 0.00 |
| Mar 13 2024 | 0.15741 | 0.022314 | 16.52% | 0.134949 | 0.158011 | 0.132645 | 845.00 |
| Mar 12 2024 | 0.135096 | 0.006672 | 5.20% | 0.12847 | 0.137757 | 0.127805 | 556.00 |
| Mar 11 2024 | 0.128424 | -0.007811 | -5.73% | 0.136368 | 0.136526 | 0.127376 | 606.00 |
| Mar 10 2024 | 0.136235 | 0.01119 | 8.95% | 0.124949 | 0.13695 | 0.123542 | 610.00 |
| Mar 09 2024 | 0.125045 | -0.000011 | -0.01% | 0.125154 | 0.126023 | 0.12328 | 406.00 |
| Mar 08 2024 | 0.125055 | 0.002543 | 2.08% | 0.122631 | 0.125055 | 0.11895 | 777.00 |
| Mar 07 2024 | 0.122512 | 0.010372 | 9.25% | 0.112337 | 0.123317 | 0.111788 | 1,231.00 |
| Mar 06 2024 | 0.11214 | 0.001185 | 1.07% | 0.110806 | 0.11319 | 0.106757 | 983.00 |
| Mar 05 2024 | 0.110955 | -0.004455 | -3.86% | 0.115479 | 0.116516 | 0.109258 | 1,106.00 |
| Mar 04 2024 | 0.115411 | -0.003378 | -2.84% | 0.118846 | 0.120172 | 0.115045 | 408.00 |
| Mar 03 2024 | 0.118788 | -0.001272 | -1.06% | 0.12005 | 0.121269 | 0.118668 | 190.00 |
| Mar 02 2024 | 0.12006 | 0.001406 | 1.19% | 0.118732 | 0.120444 | 0.118314 | 210.00 |
| Mar 01 2024 | 0.118653 | -0.000805 | -0.67% | 0.119541 | 0.120748 | 0.118067 | 342.00 |
| Feb 29 2024 | 0.119458 | -0.003466 | -2.82% | 0.122596 | 0.122668 | 0.116657 | 711.00 |
| Feb 28 2024 | 0.122924 | 0.001124 | 0.92% | 0.121672 | 0.124987 | 0.120656 | 415.00 |
| Feb 27 2024 | 0.1218 | -0.004533 | -3.59% | 0.126346 | 0.127176 | 0.121041 | 274.00 |
| Feb 26 2024 | 0.126333 | 0.001581 | 1.27% | 0.124967 | 0.129106 | 0.123051 | 287.00 |
| Feb 25 2024 | 0.124752 | -0.002874 | -2.25% | 0.127617 | 0.127845 | 0.124702 | 151.00 |
| Feb 24 2024 | 0.127626 | -0.000672 | -0.52% | 0.128543 | 0.129176 | 0.127332 | 125.00 |
| Feb 23 2024 | 0.128298 | -0.00023 | -0.18% | 0.128845 | 0.129769 | 0.126735 | 171.00 |
| Feb 22 2024 | 0.128528 | 0.001369 | 1.08% | 0.127999 | 0.131526 | 0.126176 | 304.00 |
| Feb 21 2024 | 0.127158 | 0.008928 | 7.55% | 0.117655 | 0.128787 | 0.117402 | 288.00 |
| Feb 20 2024 | 0.118231 | -0.001288 | -1.08% | 0.11949 | 0.123524 | 0.117643 | 199.00 |
| Feb 19 2024 | 0.119519 | -0.002463 | -2.02% | 0.121354 | 0.12334 | 0.118762 | 242.00 |
| Feb 18 2024 | 0.121982 | -0.004757 | -3.75% | 0.126629 | 0.127561 | 0.121854 | 147.00 |
| Feb 17 2024 | 0.126739 | -0.001685 | -1.31% | 0.128646 | 0.130168 | 0.126425 | 145.00 |
| Feb 16 2024 | 0.128424 | 0.002871 | 2.29% | 0.125528 | 0.129578 | 0.124535 | 201.00 |
| Feb 15 2024 | 0.125553 | 0.005514 | 4.59% | 0.120267 | 0.12834 | 0.119055 | 326.00 |
| Feb 14 2024 | 0.120038 | -0.002981 | -2.42% | 0.122968 | 0.124082 | 0.119921 | 223.00 |
| Feb 13 2024 | 0.12302 | -0.000199 | -0.16% | 0.123008 | 0.123684 | 0.121556 | 335.00 |
| Feb 12 2024 | 0.123219 | -0.004689 | -3.67% | 0.127935 | 0.128202 | 0.12314 | 300.00 |
| Feb 11 2024 | 0.127908 | -0.001213 | -0.94% | 0.129172 | 0.129367 | 0.127316 | 168.00 |
| Feb 10 2024 | 0.129121 | -0.000998 | -0.77% | 0.13027 | 0.130366 | 0.128415 | 171.00 |
| Feb 09 2024 | 0.130119 | -0.001263 | -0.96% | 0.13162 | 0.132035 | 0.12872 | 583.00 |
| Feb 08 2024 | 0.131382 | 0.004446 | 3.50% | 0.126827 | 0.131812 | 0.126544 | 584.00 |
| Feb 07 2024 | 0.126936 | -0.000684 | -0.54% | 0.127556 | 0.128876 | 0.126213 | 216.00 |
| Feb 06 2024 | 0.12762 | -0.003224 | -2.46% | 0.130869 | 0.131078 | 0.126834 | 163.00 |
| Feb 05 2024 | 0.130844 | -0.002309 | -1.73% | 0.133077 | 0.13397 | 0.129726 | 153.00 |
| Feb 04 2024 | 0.133153 | 0.002601 | 1.99% | 0.13035 | 0.134375 | 0.129921 | 125.00 |
| Feb 03 2024 | 0.130552 | -0.00000400 | 0.00% | 0.130482 | 0.131171 | 0.129725 | 69.00 |
| Feb 02 2024 | 0.130556 | 0.000327 | 0.25% | 0.13026 | 0.131846 | 0.129975 | 106.00 |
| Feb 01 2024 | 0.130229 | -0.001336 | -1.02% | 0.131646 | 0.13249 | 0.130225 | 114.00 |
| Jan 31 2024 | 0.131565 | 0.000494 | 0.38% | 0.131075 | 0.13244 | 0.129958 | 139.00 |
