U.S. markets closed

BNB USD (BNB-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
562.63-1.73 (-0.31%)
A partir del 09:02AM UTC. Mercado abierto.
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 2024563.14565.85561.78562.63562.631,375,653,888
05 oct 2024555.38564.82552.34563.21563.211,426,434,745
04 oct 2024544.42557.41542.28555.38555.381,518,084,330
03 oct 2024542.71550.51535.38544.42544.421,611,934,612
02 oct 2024548.00558.00536.15542.71542.711,821,113,448
01 oct 2024567.26582.43538.48548.00548.002,124,076,272
30 sept 2024596.41596.44564.65567.26567.261,978,021,598
29 sept 2024601.57602.66593.05596.41596.411,649,655,134
28 sept 2024607.87617.33595.21601.57601.571,858,159,482
27 sept 2024596.78614.47596.50607.87607.872,144,197,609
26 sept 2024587.35608.85581.23596.78596.782,081,857,126
25 sept 2024606.52607.76584.86587.35587.351,744,393,946
24 sept 2024604.37612.61600.27606.52606.521,904,808,937
23 sept 2024588.09615.72585.51604.37604.372,189,508,231
22 sept 2024589.04593.95577.45588.09588.091,680,179,600
21 sept 2024568.58590.03566.81589.04589.041,694,887,390
20 sept 2024566.22576.91559.64568.59568.591,821,452,417
19 sept 2024559.04571.72553.51566.22566.221,859,308,230
18 sept 2024546.01559.04537.51559.04559.041,657,679,444
17 sept 2024533.81552.50529.42546.01546.011,617,928,146
16 sept 2024553.97554.70527.44533.81533.811,805,132,571
15 sept 2024553.57561.58552.36553.97553.971,565,883,242
14 sept 2024557.02559.39548.87553.57553.571,412,065,214
13 sept 2024544.30559.51539.06557.02557.021,745,545,933
12 sept 2024530.19547.79530.15544.30544.301,725,751,181
11 sept 2024517.48534.51507.24530.19530.191,629,703,281
10 sept 2024518.55523.91514.02517.48517.481,461,007,853
09 sept 2024503.00524.61501.98518.55518.551,602,303,180
08 sept 2024493.23506.43491.03503.00503.001,378,399,660
07 sept 2024486.90499.11483.26493.23493.231,358,748,616
06 sept 2024502.07508.82473.17486.90486.901,860,035,342
05 sept 2024507.82512.63497.35502.07502.071,468,645,986
04 sept 2024518.64523.47496.44507.82507.821,898,187,560
03 sept 2024526.44537.96518.67518.67518.671,559,458,476
02 sept 2024512.60529.02502.17526.44526.441,653,356,892
01 sept 2024532.90532.98508.72512.60512.601,498,350,087
31 ago 2024535.32541.17531.63532.90532.901,284,869,085
30 ago 2024536.63542.81523.06535.32535.321,598,876,190
29 ago 2024536.82545.46532.30536.63536.631,577,402,536
28 ago 2024533.98546.11523.77536.82536.821,861,040,561
27 ago 2024548.83558.21523.44533.98533.981,853,530,701
26 ago 2024574.25575.98547.23548.83548.831,818,728,257
25 ago 2024580.76583.94569.90574.25574.251,681,089,758
24 ago 2024591.81592.77575.84580.76580.761,954,023,736
23 ago 2024583.05597.54575.77591.81591.812,037,288,685
22 ago 2024570.02589.42561.22583.05583.051,998,394,415
21 ago 2024569.27575.09547.61570.02570.021,887,431,524
20 ago 2024559.82574.56559.11569.27569.272,062,353,969
19 ago 2024531.61560.66529.61559.82559.821,721,716,619
18 ago 2024542.23542.40531.24531.61531.611,458,218,557
17 ago 2024519.97547.16518.94542.23542.231,554,176,167
16 ago 2024519.87524.37511.04519.97519.971,538,941,515
15 ago 2024524.02533.64511.61519.87519.871,645,936,961
14 ago 2024524.13531.51516.51524.02524.021,604,400,640
13 ago 2024518.54525.69514.55524.13524.131,757,981,177
12 ago 2024503.80523.54500.23518.54518.541,786,263,873
11 ago 2024523.32535.54503.23503.80503.801,563,057,068
10 ago 2024509.18524.96507.85523.32523.321,394,699,693
09 ago 2024517.34517.72500.18509.18509.181,565,495,419
08 ago 2024474.20521.04469.19517.34517.341,790,085,695
07 ago 2024484.32497.62469.00474.22474.221,883,200,228
06 ago 2024464.63492.90464.29484.32484.322,087,680,023
05 ago 2024497.04499.39407.52464.63464.634,703,145,244
04 ago 2024529.48531.62488.25497.04497.041,980,159,444
03 ago 2024542.92544.67522.20529.48529.481,826,715,291
02 ago 2024575.15577.00540.12542.92542.922,062,337,930
01 ago 2024576.37577.29553.75575.15575.152,045,220,020
31 jul 2024587.67592.52575.25576.37576.371,798,590,737
30 jul 2024574.64587.67567.99587.67587.671,811,656,040
29 jul 2024584.10596.65573.99574.64574.641,825,858,615
28 jul 2024581.59584.69575.04584.10584.101,464,043,630
27 jul 2024581.08592.85574.89581.59581.591,760,015,335
26 jul 2024570.71582.77570.45581.08581.081,665,724,792
25 jul 2024574.58575.84554.76570.71570.711,995,371,028
24 jul 2024582.10588.87570.95574.58574.581,601,708,271
23 jul 2024587.92593.11578.29582.10582.101,839,296,067
22 jul 2024601.85605.19587.77587.92587.921,985,538,902
21 jul 2024593.57603.66583.54601.85601.851,815,088,659
20 jul 2024593.71598.30587.28593.57593.571,585,229,672
19 jul 2024571.93598.05565.97593.70593.702,052,978,808
18 jul 2024568.97579.34562.93571.95571.951,636,814,280
17 jul 2024576.56584.01565.42568.91568.911,739,938,322
16 jul 2024586.01587.40556.67576.58576.582,082,707,183
15 jul 2024544.92586.54544.70586.14586.142,019,082,961
14 jul 2024532.38547.36532.11544.82544.821,486,806,663
13 jul 2024533.76539.20527.76532.35532.351,436,156,860
12 jul 2024525.12537.32517.99533.76533.761,600,204,226
11 jul 2024524.58540.08521.04525.14525.141,685,684,515
10 jul 2024516.63529.19511.84524.52524.521,592,646,761
09 jul 2024510.54520.65507.27516.57516.571,586,240,513
08 jul 2024490.71523.16472.16510.61510.612,305,009,896
07 jul 2024527.44527.44488.96490.61490.611,660,301,909
06 jul 2024497.97530.45496.66527.67527.671,604,647,597
05 jul 2024513.61515.22456.92498.00498.002,865,780,557
04 jul 2024556.49556.89512.42513.99513.992,056,945,763
03 jul 2024579.01579.94550.42556.58556.581,736,158,280
02 jul 2024576.60581.03573.83578.98578.981,528,045,271
01 jul 2024581.67587.28576.14576.69576.691,613,874,196
30 jun 2024569.17584.08567.79581.77581.771,564,676,508
29 jun 2024566.49572.94566.07569.13569.131,375,085,097
*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...