Binance Coin Binance Coin

12.78 USD (-0.18%)
0.00169362 BTC (2.63%)
0.02171400 ETH (1.95%)

Market Cap

1,457,926,661 USD
193,143 BTC
2,476,293 ETH

Volume (24h)

62,633,600 USD
8,298 BTC
106,383 ETH

Circulating Supply

114,041,290 BNB

Total Supply

194,972,068 BNB

Historical data for Binance Coin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 23, 2018 13.85 13.93 12.33 12.63 68,215,200 1,579,810,000
May 22, 2018 14.57 14.84 13.75 13.93 86,545,100 1,661,680,000
May 21, 2018 14.13 14.79 13.82 14.72 97,367,300 1,610,880,000
May 20, 2018 14.35 14.37 13.69 14.12 95,390,200 1,636,510,000
May 19, 2018 15.13 15.62 13.99 14.25 138,321,000 1,725,970,000
May 18, 2018 12.36 16.22 12.05 15.14 243,261,000 1,409,710,000
May 17, 2018 12.32 12.97 12.27 12.46 54,251,500 1,404,490,000
May 16, 2018 12.56 12.57 11.95 12.26 35,233,200 1,432,140,000
May 15, 2018 12.85 13.27 12.51 12.57 45,696,200 1,465,880,000
May 14, 2018 13.16 13.17 12.36 12.87 49,317,700 1,500,590,000
May 13, 2018 13.01 13.55 12.74 13.12 70,816,500 1,483,450,000
May 12, 2018 12.97 13.15 12.25 12.94 44,001,000 1,479,430,000
May 11, 2018 13.88 14.09 12.59 12.99 57,027,500 1,582,950,000
May 10, 2018 14.68 15.05 13.82 13.82 68,250,000 1,673,560,000
May 09, 2018 13.52 14.81 13.08 14.66 99,046,300 1,542,350,000
May 08, 2018 13.70 13.92 13.15 13.53 57,865,500 1,562,880,000
May 07, 2018 13.94 13.97 12.99 13.70 59,800,200 1,589,620,000
May 06, 2018 14.36 14.80 13.68 13.94 74,731,600 1,637,900,000
May 05, 2018 14.32 14.50 14.21 14.37 71,502,100 1,632,990,000
May 04, 2018 14.63 14.68 14.24 14.33 79,940,500 1,668,200,000
May 03, 2018 14.44 14.78 14.21 14.65 104,726,000 1,646,940,000
May 02, 2018 14.17 14.41 13.94 14.41 80,730,300 1,615,980,000
May 01, 2018 14.31 14.31 13.61 14.16 75,433,900 1,632,460,000
Apr 30, 2018 15.06 15.16 14.11 14.31 83,765,800 1,717,770,000
Apr 29, 2018 15.16 15.40 14.56 15.06 105,495,000 1,729,340,000
Apr 28, 2018 14.28 15.33 14.23 15.20 122,360,000 1,628,860,000
Apr 27, 2018 14.65 14.77 14.18 14.33 101,995,000 1,670,350,000
Apr 26, 2018 13.35 14.71 13.25 14.65 127,788,000 1,522,130,000
Apr 25, 2018 15.21 15.93 13.05 13.29 144,821,000 1,734,800,000
Apr 24, 2018 13.65 15.62 13.65 15.27 165,599,000 1,556,460,000