U.S. markets closed

BNB USD (BNB-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
558.27-38.72 (-6.49%)
A partir del 09:27AM UTC. Mercado abierto.
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 abr 2024554.30568.61538.39558.27558.272,543,962,112
13 abr 2024596.37599.89517.27554.30554.302,660,310,655
12 abr 2024604.89626.98575.58596.38596.382,619,549,858
11 abr 2024610.08617.47592.60604.89604.891,299,527,568
10 abr 2024580.83610.48574.46610.08610.081,654,268,255
09 abr 2024586.90589.67574.14580.83580.831,988,165,022
08 abr 2024584.10600.89577.98586.90586.901,739,232,272
07 abr 2024585.97590.89578.72584.10584.101,374,676,397
06 abr 2024578.97590.60575.92585.97585.971,328,988,130
05 abr 2024585.48591.33565.75578.97578.971,983,792,648
04 abr 2024562.02597.84561.35585.44585.442,340,488,273
03 abr 2024550.68568.00540.25562.02562.022,096,610,785
02 abr 2024576.38578.13546.87550.68550.682,480,273,065
01 abr 2024606.91607.65570.05576.40576.402,020,241,864
31 mar 2024601.01608.66600.88606.91606.911,456,592,924
30 mar 2024612.66612.99597.63601.02601.021,750,650,703
29 mar 2024583.29619.97582.47612.66612.662,788,931,743
28 mar 2024574.51591.31574.20583.27583.271,986,567,688
27 mar 2024580.16584.99565.51574.51574.511,983,797,879
26 mar 2024587.43597.01572.81580.15580.152,086,911,757
25 mar 2024567.99597.66565.14587.43587.432,490,221,265
24 mar 2024551.88572.49549.53567.99567.991,745,465,728
23 mar 2024551.78567.54544.92551.88551.881,962,524,597
22 mar 2024553.25587.73535.97551.78551.782,949,959,002
21 mar 2024556.70570.05541.66553.25553.252,595,135,487
20 mar 2024507.09558.95501.12556.70556.703,177,352,364
19 mar 2024554.56559.86498.56507.08507.084,346,763,421
18 mar 2024571.09586.51540.85554.56554.563,982,384,372
17 mar 2024576.78589.64550.14571.09571.093,512,190,982
16 mar 2024632.80641.48571.29576.78576.783,952,760,767
15 mar 2024602.97634.20547.70632.80632.805,849,156,503
14 mar 2024630.56630.96569.21602.99602.994,918,366,892
13 mar 2024537.87631.17532.05630.56630.565,717,769,152
12 mar 2024522.72547.02521.91537.87537.874,381,078,189
11 mar 2024529.45532.79509.98522.72522.723,950,105,375
10 mar 2024489.54537.42486.84529.37529.374,507,153,439
09 mar 2024488.09494.08482.64489.56489.562,314,944,823
08 mar 2024475.28489.58464.83488.09488.093,644,157,779
07 mar 2024429.01477.21423.79475.29475.293,328,990,543
06 mar 2024394.66433.43386.23429.01429.013,281,109,608
05 mar 2024419.02427.08363.22394.66394.663,319,029,162
04 mar 2024414.41423.80411.48419.04419.042,111,212,949
03 mar 2024410.98416.63405.09414.38414.381,810,575,392
02 mar 2024407.80414.85406.54410.99410.991,520,439,801
01 mar 2024399.67408.55399.48407.81407.811,527,194,519
29 feb 2024415.58419.78392.38399.78399.782,058,367,303
28 feb 2024394.95427.05394.66415.77415.772,323,818,531
27 feb 2024401.64403.74390.92395.00395.001,750,697,179
26 feb 2024388.54404.44382.26401.64401.642,011,146,388
25 feb 2024381.74390.45378.13388.55388.551,324,081,579
24 feb 2024375.32383.07372.00381.74381.741,088,410,661
23 feb 2024381.98385.46369.40375.32375.321,755,398,357
22 feb 2024378.71386.59374.30382.01382.012,002,118,598
21 feb 2024354.86379.07351.40378.54378.542,264,483,250
20 feb 2024351.81360.37346.07354.86354.861,489,888,631
19 feb 2024349.68355.70349.62351.81351.811,290,009,052
18 feb 2024352.91358.01349.68349.68349.68959,954,204
17 feb 2024360.87363.28349.04352.91352.911,101,515,839
16 feb 2024354.69365.56351.70360.89360.891,461,675,119
15 feb 2024334.21365.13333.85354.71354.711,744,161,787
14 feb 2024324.87334.37323.88334.25334.25887,463,520
13 feb 2024327.93329.21319.48324.87324.87886,487,720
12 feb 2024320.80331.44315.93327.94327.94982,444,950
11 feb 2024323.10324.77320.31320.79320.79706,320,478
10 feb 2024323.87325.43319.58323.13323.13737,748,174
09 feb 2024318.92325.64318.20323.84323.841,094,700,959
08 feb 2024307.57320.41307.51318.87318.871,206,142,745
07 feb 2024302.71308.48300.85307.63307.63776,516,914
06 feb 2024300.86303.57300.64302.71302.71680,038,428
05 feb 2024304.72306.52299.55300.85300.85826,414,727
04 feb 2024299.72307.41298.21304.73304.73818,836,774
03 feb 2024301.18303.51299.63299.74299.74606,345,017
02 feb 2024300.16304.29299.94301.15301.15699,579,739
01 feb 2024300.35301.88296.56300.18300.18754,502,530
31 ene 2024307.47307.86298.96300.35300.35814,318,731
30 ene 2024310.71312.96306.92307.46307.46777,667,889
29 ene 2024305.02310.71304.60310.71310.71824,640,185
28 ene 2024305.77308.77303.29304.98304.98782,354,766
27 ene 2024302.32307.41302.06305.82305.82691,653,061
26 ene 2024291.94303.79290.88302.32302.32964,268,733
25 ene 2024293.09296.05287.73291.92291.921,086,918,042
24 ene 2024298.41300.34290.85293.09293.09960,725,208
23 ene 2024305.44311.17291.06298.40298.401,065,495,592
22 ene 2024318.38319.74304.58305.44305.44948,987,847
21 ene 2024316.96321.28316.22318.32318.32723,174,009
20 ene 2024314.30316.96312.30316.96316.96694,855,739
19 ene 2024313.29315.64306.38314.30314.301,036,123,822
18 ene 2024309.09315.14305.72313.29313.291,105,813,150
17 ene 2024315.16315.93307.36309.09309.091,206,464,161
16 ene 2024317.55318.75313.54315.23315.231,143,877,764
15 ene 2024299.03319.59299.03317.57317.571,667,214,322
14 ene 2024302.23306.50299.01299.05299.05787,643,004
13 ene 2024296.63302.92291.52302.23302.23816,347,256
12 ene 2024308.63312.69290.74296.63296.631,198,386,629
11 ene 2024305.22316.72302.65308.70308.701,326,827,289
10 ene 2024300.98309.60290.12305.10305.101,199,728,038
09 ene 2024304.48306.67296.52300.98300.981,374,376,391
08 ene 2024302.90308.28290.88304.50304.501,141,697,708
07 ene 2024307.79309.88301.09302.89302.89817,795,075
06 ene 2024317.50317.83301.40307.79307.791,051,283,820
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...