BNBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 573.00 | -7.80 | -1.34% | 579.90 | 585.00 | 564.90 | 8,605.00 |
Mar 26 2024 | 580.80 | -5.60 | -0.95% | 586.50 | 597.00 | 571.90 | 9,140.00 |
Mar 25 2024 | 586.40 | 18.50 | 3.26% | 566.00 | 598.00 | 564.90 | 15,918.00 |
Mar 24 2024 | 567.90 | 16.90 | 3.07% | 552.50 | 572.00 | 549.70 | 6,059.00 |
Mar 23 2024 | 551.00 | 0.500 | 0.09% | 550.40 | 565.80 | 543.40 | 6,361.00 |
Mar 22 2024 | 550.50 | -2.50 | -0.45% | 552.20 | 586.00 | 535.90 | 9,097.00 |
Mar 21 2024 | 553.00 | -3.20 | -0.58% | 555.60 | 569.50 | 543.50 | 11,540.00 |
Mar 20 2024 | 556.20 | 49.30 | 9.73% | 510.20 | 559.10 | 500.00 | 17,947.00 |
Mar 19 2024 | 506.90 | -47.50 | -8.57% | 555.40 | 557.20 | 499.70 | 19,362.00 |
Mar 18 2024 | 554.40 | -13.30 | -2.34% | 570.20 | 587.40 | 540.70 | 10,262.00 |
Mar 17 2024 | 567.70 | -9.50 | -1.65% | 579.90 | 590.30 | 549.50 | 9,987.00 |
Mar 16 2024 | 577.20 | -57.10 | -9.00% | 641.90 | 644.80 | 570.90 | 11,589.00 |
Mar 15 2024 | 634.30 | 31.40 | 5.21% | 604.50 | 635.00 | 543.20 | 17,387.00 |
Mar 14 2024 | 602.90 | -20.90 | -3.35% | 627.80 | 628.80 | 580.40 | 15,042.00 |
Mar 13 2024 | 623.80 | 86.30 | 16.06% | 536.50 | 625.00 | 531.90 | 15,626.00 |
Mar 12 2024 | 537.50 | 15.00 | 2.87% | 522.40 | 547.00 | 519.40 | 24,847.00 |
Mar 11 2024 | 522.50 | -6.10 | -1.15% | 528.80 | 532.80 | 508.70 | 21,014.00 |
Mar 10 2024 | 528.60 | 40.30 | 8.25% | 488.00 | 536.40 | 485.50 | 19,176.00 |
Mar 09 2024 | 488.30 | 5.70 | 1.18% | 486.20 | 493.60 | 481.50 | 9,406.00 |
Mar 08 2024 | 482.60 | 8.90 | 1.88% | 474.00 | 489.40 | 464.00 | 19,583.00 |
Mar 07 2024 | 473.70 | 44.90 | 10.47% | 429.20 | 476.00 | 423.20 | 21,506.00 |
Mar 06 2024 | 428.80 | 33.30 | 8.42% | 393.80 | 431.20 | 386.10 | 32,995.00 |
Mar 05 2024 | 395.50 | -22.80 | -5.45% | 418.30 | 427.40 | 374.60 | 31,358.00 |
Mar 04 2024 | 418.30 | 4.60 | 1.11% | 414.40 | 423.80 | 411.50 | 17,252.00 |
Mar 03 2024 | 413.70 | 3.20 | 0.78% | 410.30 | 416.20 | 404.70 | 8,846.00 |
Mar 02 2024 | 410.50 | 3.50 | 0.86% | 406.90 | 414.40 | 406.10 | 8,111.00 |
Mar 01 2024 | 407.00 | 7.50 | 1.88% | 399.90 | 408.40 | 399.00 | 11,852.00 |
Feb 29 2024 | 399.50 | -16.00 | -3.85% | 413.50 | 418.80 | 391.80 | 16,620.00 |
Feb 28 2024 | 415.50 | 20.90 | 5.30% | 394.70 | 427.40 | 394.30 | 18,101.00 |
Feb 27 2024 | 394.60 | -6.70 | -1.67% | 401.90 | 403.70 | 389.80 | 15,846.00 |
Feb 26 2024 | 401.30 | 12.80 | 3.29% | 388.70 | 403.70 | 381.90 | 17,345.00 |
Feb 25 2024 | 388.50 | 6.80 | 1.78% | 382.20 | 390.40 | 378.00 | 10,580.00 |
Feb 24 2024 | 381.70 | 6.40 | 1.71% | 376.30 | 383.20 | 372.00 | 7,165.00 |
Feb 23 2024 | 375.30 | -6.90 | -1.81% | 383.70 | 385.50 | 369.10 | 11,564.00 |
Feb 22 2024 | 382.20 | 3.20 | 0.84% | 380.90 | 386.90 | 373.90 | 13,499.00 |
Feb 21 2024 | 379.00 | 24.00 | 6.76% | 354.80 | 379.20 | 351.20 | 15,597.00 |
Feb 20 2024 | 355.00 | 2.90 | 0.82% | 352.40 | 361.00 | 345.50 | 17,458.00 |
Feb 19 2024 | 352.10 | 2.40 | 0.69% | 349.40 | 356.20 | 349.30 | 11,623.00 |
Feb 18 2024 | 349.70 | -2.90 | -0.82% | 352.60 | 358.00 | 349.40 | 7,408.00 |
Feb 17 2024 | 352.60 | -8.00 | -2.22% | 360.50 | 363.40 | 348.70 | 8,539.00 |
Feb 16 2024 | 360.60 | 6.30 | 1.78% | 354.40 | 364.80 | 350.80 | 11,667.00 |
Feb 15 2024 | 354.30 | 20.60 | 6.17% | 333.60 | 365.70 | 333.50 | 13,888.00 |
Feb 14 2024 | 333.70 | 9.10 | 2.80% | 324.70 | 334.40 | 323.40 | 13,611.00 |
Feb 13 2024 | 324.60 | -3.20 | -0.98% | 328.50 | 329.20 | 318.50 | 15,808.00 |
Feb 12 2024 | 327.80 | 7.20 | 2.25% | 320.30 | 332.00 | 315.60 | 14,271.00 |
Feb 11 2024 | 320.60 | -2.30 | -0.71% | 322.80 | 324.70 | 320.00 | 7,948.00 |
Feb 10 2024 | 322.90 | -0.900 | -0.28% | 323.80 | 325.30 | 319.20 | 8,205.00 |
Feb 09 2024 | 323.80 | 4.70 | 1.47% | 319.80 | 325.90 | 318.00 | 16,583.00 |
Feb 08 2024 | 319.10 | 11.40 | 3.70% | 307.70 | 320.40 | 307.40 | 13,211.00 |
Feb 07 2024 | 307.70 | 4.90 | 1.62% | 303.00 | 308.60 | 300.90 | 11,951.00 |
Feb 06 2024 | 302.80 | 1.60 | 0.53% | 300.90 | 303.60 | 300.80 | 8,342.00 |
Feb 05 2024 | 301.20 | -3.70 | -1.21% | 305.40 | 306.70 | 299.50 | 8,059.00 |
Feb 04 2024 | 304.90 | 5.20 | 1.74% | 299.50 | 307.50 | 298.30 | 5,553.00 |
Feb 03 2024 | 299.70 | -1.40 | -0.46% | 301.00 | 303.80 | 299.50 | 5,787.00 |
Feb 02 2024 | 301.10 | 0.800 | 0.27% | 300.10 | 304.60 | 299.90 | 10,358.00 |
Feb 01 2024 | 300.30 | -0.200 | -0.07% | 300.90 | 302.20 | 296.50 | 12,669.00 |
Jan 31 2024 | 300.50 | -7.00 | -2.28% | 308.10 | 308.20 | 299.10 | 13,183.00 |
Jan 30 2024 | 307.50 | -3.30 | -1.06% | 310.00 | 313.10 | 306.30 | 13,081.00 |
Jan 29 2024 | 310.80 | 5.80 | 1.90% | 304.60 | 310.90 | 304.40 | 14,241.00 |
Jan 28 2024 | 305.00 | -0.800 | -0.26% | 305.40 | 309.00 | 303.30 | 8,086.00 |
Jan 27 2024 | 305.80 | 3.40 | 1.12% | 302.10 | 307.00 | 302.00 | 6,448.00 |
Jan 26 2024 | 302.40 | 10.50 | 3.60% | 291.90 | 304.10 | 290.80 | 14,984.00 |
Jan 25 2024 | 291.90 | -1.80 | -0.61% | 292.80 | 296.10 | 287.50 | 10,798.00 |
Jan 24 2024 | 293.70 | -5.20 | -1.74% | 299.10 | 300.70 | 290.50 | 13,076.00 |
Jan 23 2024 | 298.90 | -6.60 | -2.16% | 305.90 | 311.60 | 290.40 | 26,142.00 |
Jan 22 2024 | 305.50 | -13.10 | -4.11% | 319.10 | 320.10 | 304.70 | 15,397.00 |
Jan 21 2024 | 318.60 | 1.40 | 0.44% | 317.10 | 321.60 | 316.10 | 5,840.00 |
Jan 20 2024 | 317.20 | 2.70 | 0.86% | 314.40 | 317.20 | 312.30 | 7,447.00 |
Jan 19 2024 | 314.50 | 1.40 | 0.45% | 312.90 | 316.20 | 305.40 | 11,539.00 |
Jan 18 2024 | 313.10 | 3.90 | 1.26% | 308.90 | 315.40 | 305.80 | 14,892.00 |
Jan 17 2024 | 309.20 | -6.10 | -1.93% | 315.40 | 316.20 | 307.80 | 11,482.00 |
Jan 16 2024 | 315.30 | -2.60 | -0.82% | 318.10 | 319.30 | 313.00 | 12,293.00 |
Jan 15 2024 | 317.90 | 16.40 | 5.44% | 300.00 | 319.70 | 300.00 | 12,964.00 |
Jan 14 2024 | 301.50 | -0.600 | -0.20% | 301.80 | 306.70 | 300.40 | 10,946.00 |
Jan 13 2024 | 302.10 | 5.40 | 1.82% | 297.60 | 303.00 | 291.00 | 14,482.00 |
Jan 12 2024 | 296.70 | -11.90 | -3.86% | 308.50 | 313.00 | 290.00 | 37,807.00 |
Jan 11 2024 | 308.60 | 3.30 | 1.08% | 304.50 | 316.80 | 301.90 | 31,789.00 |
Jan 10 2024 | 305.30 | 4.20 | 1.39% | 300.60 | 309.90 | 289.10 | 28,865.00 |
Jan 09 2024 | 301.10 | -2.70 | -0.89% | 303.30 | 306.40 | 295.80 | 21,089.00 |
Jan 08 2024 | 303.80 | 1.60 | 0.53% | 301.80 | 308.00 | 290.10 | 22,992.00 |
Jan 07 2024 | 302.20 | -5.10 | -1.66% | 307.30 | 309.50 | 300.60 | 9,371.00 |
Jan 06 2024 | 307.30 | -9.10 | -2.88% | 317.20 | 317.40 | 300.20 | 8,617.00 |
Jan 05 2024 | 316.40 | -7.20 | -2.22% | 323.80 | 327.00 | 309.90 | 18,018.00 |
Jan 04 2024 | 323.60 | 7.40 | 2.34% | 316.00 | 324.00 | 311.20 | 16,775.00 |
Jan 03 2024 | 316.20 | 4.20 | 1.35% | 312.70 | 334.30 | 294.80 | 21,072.00 |
Jan 02 2024 | 312.00 | -2.00 | -0.64% | 313.60 | 321.20 | 306.30 | 23,235.00 |
Jan 01 2024 | 314.00 | 2.20 | 0.71% | 312.40 | 316.00 | 307.20 | 8,784.00 |
Dec 31 2023 | 311.80 | -5.10 | -1.61% | 316.50 | 325.20 | 308.80 | 7,492.00 |
Dec 30 2023 | 316.90 | 3.30 | 1.05% | 313.80 | 320.50 | 312.70 | 9,220.00 |
Dec 29 2023 | 313.60 | -9.30 | -2.88% | 323.00 | 325.20 | 307.30 | 20,364.00 |