BNBETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.2013 | 0.005 | 2.55% | 0.1965 | 0.2025 | 0.1953 | 1,857.00 |
May 09 2024 | 0.1963 | -0.0016 | -0.81% | 0.1978 | 0.2016 | 0.195876 | 2,157.00 |
May 08 2024 | 0.1979 | 0.0059 | 3.07% | 0.191581 | 0.1986 | 0.1914 | 2,186.00 |
May 07 2024 | 0.192 | -0.00009 | -0.05% | 0.1921 | 0.1939 | 0.190075 | 1,967.00 |
May 06 2024 | 0.19209 | 0.00329 | 1.74% | 0.1889 | 0.192526 | 0.1863 | 2,208.00 |
May 05 2024 | 0.1888 | 0.001 | 0.53% | 0.188 | 0.189 | 0.1858 | 1,695.00 |
May 04 2024 | 0.1878 | -0.0014 | -0.74% | 0.1893 | 0.1896 | 0.187275 | 1,730.00 |
May 03 2024 | 0.1892 | 0.0016 | 0.85% | 0.1876 | 0.1904 | 0.186791 | 1,935.00 |
May 02 2024 | 0.1876 | -0.0013 | -0.69% | 0.1889 | 0.190 | 0.186483 | 2,024.00 |
May 01 2024 | 0.1889 | -0.0028 | -1.46% | 0.1917 | 0.1922 | 0.187273 | 1,927.00 |
Apr 30 2024 | 0.1917 | 0.0074 | 4.02% | 0.184409 | 0.194526 | 0.1843 | 2,865.00 |
Apr 29 2024 | 0.1843 | 0.000409 | 0.22% | 0.1839 | 0.187521 | 0.1829 | 2,392.00 |
Apr 28 2024 | 0.183891 | 0.000791 | 0.43% | 0.1831 | 0.1842 | 0.1803 | 3,356.00 |
Apr 27 2024 | 0.1831 | -0.0077 | -4.04% | 0.1909 | 0.1919 | 0.1818 | 4,965.00 |
Apr 26 2024 | 0.1908 | -0.0037 | -1.90% | 0.1945 | 0.1957 | 0.1908 | 2,893.00 |
Apr 25 2024 | 0.1945 | 0.0008 | 0.41% | 0.1938 | 0.197527 | 0.1912 | 3,459.00 |
Apr 24 2024 | 0.1937 | 0.0052 | 2.76% | 0.1883 | 0.1954 | 0.1854 | 3,617.00 |
Apr 23 2024 | 0.1885 | -0.0004 | -0.21% | 0.188991 | 0.1939 | 0.1863 | 3,323.00 |
Apr 22 2024 | 0.1889 | 0.0047 | 2.55% | 0.1842 | 0.1893 | 0.183481 | 2,129.00 |
Apr 21 2024 | 0.1842 | 0.0033 | 1.82% | 0.1809 | 0.1843 | 0.1799 | 1,930.00 |
Apr 20 2024 | 0.1809 | -0.0004 | -0.22% | 0.1813 | 0.1837 | 0.1807 | 1,890.00 |
Apr 19 2024 | 0.1813 | 0.0012 | 0.67% | 0.1803 | 0.1838 | 0.1789 | 3,005.00 |
Apr 18 2024 | 0.1801 | 0.0012 | 0.67% | 0.1789 | 0.1856 | 0.1781 | 4,233.00 |
Apr 17 2024 | 0.1789 | 0.0045 | 2.58% | 0.1742 | 0.180 | 0.1734 | 3,075.00 |
Apr 16 2024 | 0.1744 | -0.0037 | -2.08% | 0.1783 | 0.1789 | 0.1739 | 1,859.00 |
Apr 15 2024 | 0.1781 | -0.0015 | -0.84% | 0.1797 | 0.181 | 0.1767 | 3,386.00 |
Apr 14 2024 | 0.1796 | -0.0044 | -2.39% | 0.1837 | 0.18522 | 0.1775 | 4,143.00 |
Apr 13 2024 | 0.184 | 0.00 | 0.00% | 0.184 | 0.186 | 0.173591 | 6,780.00 |
Apr 12 2024 | 0.184 | 0.0116 | 6.73% | 0.1726 | 0.1862 | 0.1722 | 7,297.00 |
Apr 11 2024 | 0.1724 | 0.0003 | 0.17% | 0.172 | 0.1735 | 0.1663 | 2,598.00 |
Apr 10 2024 | 0.1721 | 0.0065 | 3.93% | 0.1657 | 0.173609 | 0.1639 | 3,451.00 |
Apr 09 2024 | 0.1656 | 0.0069 | 4.35% | 0.1585 | 0.166108 | 0.1568 | 3,929.00 |
Apr 08 2024 | 0.1587 | -0.0103 | -6.09% | 0.1691 | 0.1707 | 0.1584 | 5,320.00 |
Apr 07 2024 | 0.169 | -0.0056 | -3.21% | 0.1747 | 0.1752 | 0.168977 | 1,450.00 |
Apr 06 2024 | 0.1746 | 0.0003 | 0.17% | 0.1741 | 0.1756 | 0.1733 | 1,740.00 |
Apr 05 2024 | 0.1743 | -0.001491 | -0.85% | 0.175891 | 0.178624 | 0.1735 | 4,461.00 |
Apr 04 2024 | 0.175791 | 0.006191 | 3.65% | 0.1696 | 0.177791 | 0.1696 | 5,974.00 |
Apr 03 2024 | 0.1696 | 0.0015 | 0.89% | 0.168 | 0.1704 | 0.1661 | 5,222.00 |
Apr 02 2024 | 0.1681 | 0.0037 | 2.25% | 0.1643 | 0.17102 | 0.164 | 3,332.00 |
Apr 01 2024 | 0.1644 | -0.002 | -1.20% | 0.1665 | 0.1676 | 0.163992 | 2,777.00 |
Mar 31 2024 | 0.1664 | -0.0049 | -2.86% | 0.1714 | 0.1722 | 0.1658 | 3,272.00 |
Mar 30 2024 | 0.1713 | -0.0031 | -1.78% | 0.1744 | 0.1745 | 0.1699 | 5,045.00 |
Mar 29 2024 | 0.1744 | 0.0107 | 6.54% | 0.1638 | 0.1765 | 0.1635 | 4,904.00 |
Mar 28 2024 | 0.1637 | -0.0003 | -0.18% | 0.1642 | 0.1681 | 0.1626 | 4,432.00 |
Mar 27 2024 | 0.164 | 0.0024 | 1.49% | 0.1618 | 0.164424 | 0.1596 | 2,753.00 |
Mar 26 2024 | 0.1616 | -0.0021 | -1.28% | 0.1635 | 0.1642 | 0.1604 | 2,165.00 |
Mar 25 2024 | 0.1637 | -0.0007 | -0.43% | 0.1643 | 0.1698 | 0.1629 | 2,835.00 |
Mar 24 2024 | 0.1644 | -0.001108 | -0.67% | 0.1658 | 0.167021 | 0.1641 | 1,947.00 |
Mar 23 2024 | 0.165508 | -0.0005 | -0.30% | 0.1658 | 0.1676 | 0.1644 | 1,812.00 |
Mar 22 2024 | 0.166008 | 0.007608 | 4.80% | 0.158392 | 0.169 | 0.157977 | 4,039.00 |
Mar 21 2024 | 0.1584 | 0.00 | 0.00% | 0.1583 | 0.1611 | 0.1546 | 3,646.00 |
Mar 20 2024 | 0.1584 | -0.0021 | -1.31% | 0.1605 | 0.166226 | 0.155 | 4,892.00 |
Mar 19 2024 | 0.1605 | 0.003292 | 2.09% | 0.1578 | 0.16112 | 0.155077 | 5,302.00 |
Mar 18 2024 | 0.157208 | 0.000408 | 0.26% | 0.1569 | 0.162 | 0.154483 | 6,056.00 |
Mar 17 2024 | 0.1568 | -0.007 | -4.27% | 0.1637 | 0.165 | 0.1553 | 3,308.00 |
Mar 16 2024 | 0.1638 | -0.005192 | -3.07% | 0.169808 | 0.171891 | 0.1604 | 4,841.00 |
Mar 15 2024 | 0.168992 | 0.013692 | 8.82% | 0.1554 | 0.1698 | 0.152382 | 8,818.00 |
Mar 14 2024 | 0.1553 | -0.002 | -1.27% | 0.157492 | 0.1576 | 0.151775 | 7,478.00 |
Mar 13 2024 | 0.1573 | 0.0222 | 16.43% | 0.135 | 0.1578 | 0.1326 | 12,324.00 |
Mar 12 2024 | 0.1351 | 0.006594 | 5.13% | 0.1285 | 0.137816 | 0.1277 | 5,555.00 |
Mar 11 2024 | 0.128506 | -0.007794 | -5.72% | 0.136193 | 0.136517 | 0.127383 | 5,859.00 |
Mar 10 2024 | 0.1363 | 0.0113 | 9.04% | 0.125 | 0.136919 | 0.1235 | 8,473.00 |
Mar 09 2024 | 0.125 | -0.0004 | -0.32% | 0.125106 | 0.126009 | 0.1232 | 3,489.00 |
Mar 08 2024 | 0.1254 | 0.0027 | 2.20% | 0.122694 | 0.1255 | 0.1189 | 6,109.00 |
Mar 07 2024 | 0.1227 | 0.010494 | 9.35% | 0.1124 | 0.1234 | 0.111683 | 8,664.00 |
Mar 06 2024 | 0.112206 | 0.001406 | 1.27% | 0.1109 | 0.1133 | 0.1067 | 6,463.00 |
Mar 05 2024 | 0.1108 | -0.0045 | -3.90% | 0.1153 | 0.116417 | 0.1092 | 5,949.00 |
Mar 04 2024 | 0.1153 | -0.0035 | -2.95% | 0.1189 | 0.1202 | 0.115 | 2,979.00 |
Mar 03 2024 | 0.1188 | -0.0013 | -1.08% | 0.1201 | 0.1213 | 0.1187 | 2,613.00 |
Mar 02 2024 | 0.1201 | 0.001406 | 1.18% | 0.1187 | 0.1204 | 0.1183 | 1,911.00 |
Mar 01 2024 | 0.118694 | -0.000706 | -0.59% | 0.1195 | 0.1207 | 0.1181 | 2,996.00 |
Feb 29 2024 | 0.1194 | -0.0034 | -2.77% | 0.122582 | 0.122615 | 0.1166 | 5,427.00 |
Feb 28 2024 | 0.1228 | 0.001 | 0.82% | 0.121686 | 0.124816 | 0.1206 | 5,171.00 |
Feb 27 2024 | 0.1218 | -0.0046 | -3.64% | 0.1265 | 0.1272 | 0.121 | 3,442.00 |
Feb 26 2024 | 0.1264 | 0.0016 | 1.28% | 0.124913 | 0.129118 | 0.123 | 3,367.00 |
Feb 25 2024 | 0.1248 | -0.0028 | -2.19% | 0.1275 | 0.1277 | 0.1246 | 2,268.00 |
Feb 24 2024 | 0.1276 | -0.0008 | -0.62% | 0.1286 | 0.1292 | 0.1272 | 2,370.00 |
Feb 23 2024 | 0.1284 | -0.0002 | -0.16% | 0.1289 | 0.1298 | 0.1268 | 2,242.00 |
Feb 22 2024 | 0.1286 | 0.0011 | 0.86% | 0.128 | 0.1316 | 0.1261 | 3,874.00 |
Feb 21 2024 | 0.1275 | 0.0099 | 8.42% | 0.1176 | 0.1289 | 0.1174 | 4,468.00 |
Feb 20 2024 | 0.1176 | -0.002 | -1.67% | 0.1195 | 0.1235 | 0.1176 | 3,104.00 |
Feb 19 2024 | 0.1196 | -0.0019 | -1.56% | 0.121406 | 0.1235 | 0.118786 | 3,353.00 |
Feb 18 2024 | 0.1215 | -0.0051 | -4.03% | 0.1266 | 0.1275 | 0.1215 | 2,511.00 |
Feb 17 2024 | 0.1266 | -0.002 | -1.56% | 0.1286 | 0.1302 | 0.126382 | 1,875.00 |
Feb 16 2024 | 0.1286 | 0.003 | 2.39% | 0.1255 | 0.1296 | 0.1246 | 2,820.00 |
Feb 15 2024 | 0.1256 | 0.0052 | 4.32% | 0.1203 | 0.1284 | 0.119 | 3,218.00 |
Feb 14 2024 | 0.1204 | -0.0025 | -2.03% | 0.123 | 0.1241 | 0.119894 | 2,191.00 |
Feb 13 2024 | 0.1229 | -0.000406 | -0.33% | 0.1232 | 0.1238 | 0.1215 | 3,040.00 |
Feb 12 2024 | 0.123306 | -0.004694 | -3.67% | 0.1279 | 0.1283 | 0.1232 | 2,581.00 |
Feb 11 2024 | 0.128 | -0.0012 | -0.93% | 0.1292 | 0.1295 | 0.1273 | 1,699.00 |
Feb 10 2024 | 0.1292 | -0.001 | -0.77% | 0.1302 | 0.1303 | 0.1284 | 2,190.00 |