Market Cap:

Binance Coin Binance Coin (BNB)

10.26 USD (0.42%)
0.00153354 BTC (0.59%)
0.04201986 ETH (-1.69%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,154,126,465 USD
172,436 BTC
4,724,852 ETH
Volume (24h)
22,745,055 USD
3,398 BTC
93,115 ETH
Circulating Supply
112,443,301 BNB
Total Supply
192,443,301 BNB

Historical data for Binance Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 10.27 10.37 10.16 10.28 22,673,000 1,155,118,102
Sep 22, 2018 10.42 10.53 9.97 10.24 21,731,800 1,171,618,134
Sep 21, 2018 10.06 10.44 9.96 10.41 35,228,200 960,890,089
Sep 20, 2018 9.63 10.10 9.60 10.07 27,983,700 920,139,394
Sep 19, 2018 9.56 9.78 9.31 9.62 22,684,800 912,785,872
Sep 18, 2018 9.39 9.64 9.28 9.54 23,016,100 896,917,186
Sep 17, 2018 9.95 10.01 9.32 9.41 22,370,800 950,323,536
Sep 16, 2018 10.12 10.13 9.78 9.94 20,623,100 966,242,411
Sep 15, 2018 9.90 10.20 9.90 10.11 27,281,100 946,017,176
Sep 14, 2018 9.64 10.09 9.55 9.93 26,124,800 920,436,887
Sep 13, 2018 9.22 9.69 9.22 9.60 24,817,100 881,060,160
Sep 12, 2018 9.39 9.48 9.04 9.21 21,323,500 896,437,336
Sep 11, 2018 9.52 9.61 9.23 9.37 18,572,100 909,469,728
Sep 10, 2018 9.58 9.71 9.37 9.52 12,427,900 914,628,761
Sep 09, 2018 9.55 9.73 9.27 9.51 13,947,300 912,022,738
Sep 08, 2018 10.03 10.19 9.41 9.52 15,053,100 958,255,100
Sep 07, 2018 10.26 10.27 9.87 10.04 16,640,400 980,416,225
Sep 06, 2018 10.05 10.30 9.62 10.28 23,466,000 960,235,532
Sep 05, 2018 11.41 11.54 10.09 10.09 29,308,300 1,089,780,203
Sep 04, 2018 11.31 11.42 11.26 11.36 18,878,700 1,080,285,753
Sep 03, 2018 11.35 11.41 11.11 11.26 18,644,300 1,083,679,140
Sep 02, 2018 11.43 11.46 11.14 11.30 21,757,400 1,092,034,445
Sep 01, 2018 11.03 11.54 11.03 11.38 29,776,300 1,053,181,473
Aug 31, 2018 10.76 11.02 10.60 11.01 22,638,200 1,027,737,998
Aug 30, 2018 11.17 11.19 10.38 10.76 23,247,800 1,066,800,016
Aug 29, 2018 11.47 11.47 10.91 11.17 33,530,600 1,095,622,759
Aug 28, 2018 11.16 11.50 10.84 11.49 43,860,800 1,065,989,881
Aug 27, 2018 10.22 11.34 10.13 11.21 44,953,500 976,047,197
Aug 26, 2018 10.11 10.27 9.81 10.19 22,551,200 966,035,368
Aug 25, 2018 10.19 10.25 9.98 10.14 19,561,400 973,587,552
* Earliest data in range (UTC time)
** Latest data in range (UTC time)