Market Cap:

Binance Coin Binance Coin (BNB)

12.37 USD (2.98%)
0.00166995 BTC (2.21%)
0.02644240 ETH (-0.86%)
Market Cap
1,181,356,193 USD
159,501 BTC
2,525,580 ETH
Volume (24h)
24,827,300 USD
3,352 BTC
53,077 ETH
Circulating Supply
95,512,523 BNB
Total Supply
192,443,301 BNB

Historical data for Binance Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 20, 2018 12.92 12.97 11.89 12.07 40,466,000 1,233,880,000
Jul 19, 2018 12.83 13.35 12.77 12.92 49,364,800 1,224,960,000
Jul 18, 2018 13.74 13.86 12.72 12.86 75,446,300 1,566,920,000
Jul 17, 2018 13.36 13.89 12.87 13.71 74,443,200 1,523,350,000
Jul 16, 2018 12.31 13.39 12.20 13.24 47,198,600 1,403,840,000
Jul 15, 2018 12.09 12.40 12.02 12.29 26,346,900 1,378,570,000
Jul 14, 2018 12.19 12.27 11.97 12.10 21,534,200 1,390,510,000
Jul 13, 2018 12.09 12.43 12.04 12.18 29,709,900 1,379,160,000
Jul 12, 2018 12.69 12.77 11.90 12.07 26,008,100 1,447,400,000
Jul 11, 2018 12.82 12.89 12.25 12.70 38,867,700 1,462,570,000
Jul 10, 2018 13.61 13.66 12.67 12.76 36,507,100 1,552,600,000
Jul 09, 2018 14.04 14.09 13.63 13.66 36,874,000 1,600,960,000
Jul 08, 2018 14.40 14.42 13.93 13.99 60,275,400 1,641,960,000
Jul 07, 2018 13.54 14.40 13.43 14.40 79,974,900 1,544,220,000
Jul 06, 2018 13.98 13.99 13.28 13.53 33,466,000 1,593,850,000
Jul 05, 2018 14.04 14.14 13.65 13.85 41,185,300 1,601,090,000
Jul 04, 2018 14.23 14.33 13.91 14.01 37,043,700 1,622,370,000
Jul 03, 2018 14.56 14.78 14.08 14.17 60,657,300 1,660,830,000
Jul 02, 2018 14.40 14.82 14.06 14.57 55,614,000 1,641,930,000
Jul 01, 2018 14.68 14.69 14.14 14.40 38,434,400 1,673,690,000
Jun 30, 2018 14.55 15.18 14.29 14.66 59,676,900 1,659,200,000
Jun 29, 2018 14.17 14.65 13.78 14.51 52,784,600 1,616,460,000
Jun 28, 2018 14.03 14.75 13.86 14.12 67,290,500 1,600,100,000
Jun 27, 2018 14.07 14.31 13.89 14.05 44,136,600 1,604,240,000
Jun 26, 2018 14.93 14.99 13.87 14.12 37,503,400 1,702,970,000
Jun 25, 2018 14.46 15.07 13.83 14.92 60,358,000 1,648,700,000
Jun 24, 2018 15.57 15.59 13.54 14.45 96,256,300 1,775,730,000
Jun 23, 2018 15.60 16.06 15.36 15.55 70,431,100 1,779,230,000
Jun 22, 2018 17.07 17.24 15.26 15.59 113,751,000 1,946,850,000
Jun 21, 2018 16.07 17.27 15.92 17.05 122,980,000 1,832,900,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)