Rank 1432
Binance Coin (BNB)
BNB
Just now
$ 16.464 (-2.47%)
Mkt. Cap.
$ 3.21 B
Vol. 24H
BNB 0 ($ 0)
Open 24h
$ 16.880
Low/High 24h
$ 16.001 - $ 17.115
Last trade
BNB 0 ( $ 0) / Binance
Loading chart ...

About BNB

The Binance Coin is an Ethereum-based token that allows users to receive a discount for any fees on the Binance platform, a pure cryptocurrency exchange that plans to create a decentralized exchange for blockchain assets. BNB also gives users access to special features and will be used to power the upcoming decentralized exchange.

Facebook

Twitter

Reddit

Website Live Widget For Binance Coin (BNB)

Binance Coin (BNB)
16.464 USD (-2.47%)
Rank

1432
MARKET CAP

$ 3.21 B
VOLUME (24H)

$ 0

Historical data for Binance Coin (BNB)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-08 1.300 1.310 0.889 1.010 6,532,072.990
2017-09-09 1.010 1.040 0.863 0.971 2,586,303.470
2017-09-10 0.951 0.989 0.875 0.947 2,109,542.360
2017-09-11 0.941 1.110 0.915 1.050 3,937,334.100
2017-09-12 1.030 1.160 0.990 1.040 5,036,160.480
2017-09-13 0.966 0.966 0.863 0.937 1,709,487.640
2017-09-14 0.786 0.792 0.658 0.688 2,159,068.530
2017-09-15 0.788 0.847 0.648 0.803 3,131,090.980
2017-09-16 0.799 0.906 0.751 0.800 1,952,481.140
2017-09-17 0.798 0.817 0.765 0.791 735,405.280
2017-09-18 0.880 0.943 0.862 0.905 3,040,708.970
2017-09-19 0.863 0.875 0.782 0.825 2,309,388.310
2017-09-20 0.820 0.820 0.742 0.776 2,212,893.730
2017-09-21 0.724 0.731 0.680 0.702 1,783,757.340
2017-09-22 0.699 0.717 0.680 0.716 1,684,262.370
2017-09-23 0.753 0.780 0.749 0.772 1,885,065.870
2017-09-24 0.747 0.785 0.734 0.785 1,896,276.140
2017-09-25 0.842 0.934 0.813 0.926 3,031,821.230
2017-09-26 0.917 0.934 0.857 0.864 2,527,097.100
2017-09-27 0.935 1.220 0.927 1.150 7,072,689.750
2017-09-28 1.150 1.440 1.140 1.380 11,363,053.860
2017-09-29 1.370 1.390 1.160 1.270 7,097,885.220
2017-09-30 1.330 1.370 1.250 1.290 5,217,583.020
2017-10-01 1.300 1.540 1.280 1.520 7,634,359.600
2017-10-02 1.520 1.980 1.510 1.970 16,508,456.190
2017-10-03 1.930 1.980 1.680 1.840 12,336,423.520
2017-10-04 1.800 1.820 1.520 1.640 6,138,515.080
2017-10-05 1.680 1.750 1.460 1.690 6,402,509.230
2017-10-06 1.710 1.750 1.530 1.610 5,087,674.060
2017-10-07 1.640 1.640 1.520 1.590 4,796,842.380
2017-10-08 1.660 1.680 1.160 1.200 3,303,285.600
2017-10-09 1.240 1.620 1.230 1.440 7,869,497.760
2017-10-10 1.440 1.470 1.320 1.410 5,631,679.590
2017-10-11 1.430 1.520 1.380 1.440 5,092,858.080
2017-10-12 1.620 1.620 1.290 1.350 4,272,596.100
2017-10-13 1.400 1.520 1.150 1.450 4,124,587.350
2017-10-14 1.500 1.570 1.460 1.540 2,710,338.400
2017-10-15 1.510 1.640 1.370 1.560 4,616,991.600
2017-10-16 1.580 1.630 1.400 1.450 2,162,200.850
2017-10-17 1.410 1.440 1.350 1.390 1,310,330.760
2017-10-18 1.390 1.450 1.300 1.320 1,655,289.240
2017-10-19 1.350 1.380 1.250 1.290 1,301,616.450
2017-10-20 1.350 1.440 1.210 1.240 1,326,636.320
2017-10-21 1.240 1.260 1.160 1.260 1,054,911.060
2017-10-22 1.260 1.320 1.200 1.240 1,346,895.440
2017-10-23 1.190 1.260 1.120 1.180 1,835,618.620
2017-10-24 1.100 1.350 1.080 1.250 3,619,426.250
2017-10-25 1.300 1.320 1.230 1.250 1,830,043.750
2017-10-26 1.310 1.310 1.120 1.220 1,923,797.260
2017-10-27 1.190 1.210 1.080 1.190 1,597,138.270
2017-10-28 1.190 1.200 1.130 1.200 1,428,388.800
2017-10-29 1.270 1.280 1.180 1.240 1,575,199.280
2017-10-30 1.230 1.380 1.200 1.340 1,951,929.760
2017-10-31 1.410 1.480 1.270 1.350 2,808,757.350
2017-11-01 1.410 1.410 1.220 1.260 1,589,791.140
2017-11-02 1.320 1.400 1.230 1.300 2,593,539.000
2017-11-03 1.320 1.470 1.310 1.460 2,671,522.600
2017-11-04 1.500 1.730 1.440 1.630 3,400,137.620
2017-11-05 1.640 1.640 1.430 1.530 2,111,205.690
2017-11-06 1.440 1.590 1.410 1.570 3,607,902.390
2017-11-07 1.610 1.820 1.540 1.800 4,942,765.800
2017-11-08 1.880 2.150 1.790 2.040 10,550,461.800
2017-11-09 1.950 2.170 1.860 2.020 9,746,182.860
2017-11-10 1.850 1.870 1.640 1.780 6,044,461.700
2017-11-11 1.740 1.800 1.580 1.680 4,475,614.080
2017-11-12 1.560 1.620 1.430 1.520 7,068,831.440
2017-11-13 1.690 1.770 1.630 1.720 6,137,082.120
2017-11-14 1.740 1.740 1.550 1.590 2,888,731.080
2017-11-15 1.750 1.760 1.460 1.610 3,409,620.970
2017-11-16 1.690 1.850 1.550 1.580 4,245,164.540
2017-11-17 1.550 1.550 1.450 1.520 3,273,493.280
2017-11-18 1.540 1.670 1.510 1.660 4,181,480.240
2017-11-19 1.720 1.760 1.570 1.600 3,762,932.800
2017-11-20 1.650 1.660 1.600 1.650 3,060,682.350
2017-11-21 1.610 1.620 1.540 1.620 2,393,843.220
2017-11-22 1.610 1.650 1.560 1.620 3,204,061.920
2017-11-23 1.580 1.580 1.520 1.580 5,194,193.120
2017-11-24 1.620 1.830 1.530 1.750 7,096,146.750
2017-11-25 1.870 2.050 1.770 1.890 8,562,601.530
2017-11-26 2.030 2.060 1.820 1.880 4,122,377.520
2017-11-27 1.980 1.990 1.800 1.980 4,350,596.580
2017-11-28 2.010 2.010 1.840 1.920 3,607,626.240
2017-11-29 1.910 1.920 1.710 1.770 9,644,273.340
2017-11-30 1.800 2.000 1.770 1.990 7,589,157.530
2017-12-01 2.170 2.280 2.020 2.070 6,162,108.480
2017-12-02 2.080 2.100 2.010 2.070 2,793,104.820
2017-12-03 2.140 2.630 2.080 2.310 6,608,873.040
2017-12-04 2.380 2.640 2.330 2.550 9,138,322.800
2017-12-05 2.560 2.770 2.510 2.590 9,410,493.050
2017-12-06 3.060 3.290 2.510 2.580 9,593,977.680
2017-12-07 3.170 3.520 2.700 2.710 9,526,584.950
2017-12-08 2.580 3.000 2.340 2.820 10,994,858.520
2017-12-09 2.610 2.690 2.460 2.690 6,298,686.110
2017-12-10 2.730 2.760 2.360 2.510 4,054,872.370
2017-12-11 2.790 2.890 2.520 2.730 5,805,115.680
2017-12-12 2.780 2.860 2.580 2.690 5,882,553.870
2017-12-13 2.570 2.790 2.470 2.780 8,003,044.540
2017-12-14 2.810 3.160 2.780 3.160 11,590,178.480
2017-12-15 3.370 4.400 2.990 4.160 23,856,946.880
2017-12-16 4.640 4.960 4.260 4.650 24,324,429.000
2017-12-17 4.620 6.480 4.580 6.030 56,976,854.940
2017-12-18 6.030 6.190 5.280 6.070 34,689,649.380
2017-12-19 5.550 6.310 5.400 5.780 42,597,611.620
2017-12-20 5.430 5.430 4.960 5.160 18,138,220.440
2017-12-21 4.910 5.310 4.780 5.190 24,019,050.120
2017-12-22 4.540 4.690 4.130 4.390 14,810,968.830
2017-12-23 4.630 4.970 4.540 4.820 15,387,406.560
2017-12-24 4.670 5.580 4.290 5.290 23,677,521.580
2017-12-25 5.300 6.920 5.280 6.540 34,059,175.500
2017-12-26 7.450 10.870 7.010 9.240 98,050,685.040
2017-12-27 9.100 10.630 8.290 10.040 95,487,739.240
2017-12-28 9.390 9.580 8.340 9.430 54,502,608.720
2017-12-29 9.430 9.430 8.490 8.700 28,809,501.900
2017-12-30 7.600 7.760 7.290 7.690 25,257,766.550
2017-12-31 8.500 9.050 8.120 8.630 30,396,965.720
2018-01-01 8.380 8.480 8.180 8.480 19,605,361.440
2018-01-02 9.320 9.390 7.800 8.750 38,043,013.750
2018-01-03 8.990 9.700 8.060 9.490 33,506,912.400
2018-01-04 9.500 9.670 8.780 9.140 49,760,938.560
2018-01-05 10.310 16.870 10.070 14.850 203,715,329.400
2018-01-06 15.110 24.380 15.040 22.840 289,262,358.970
2018-01-07 21.490 22.010 18.190 18.570 95,439,809.900
2018-01-08 17.240 18.930 16.170 18.120 153,119,775.750
2018-01-09 17.520 19.200 16.800 17.650 101,553,362.210
2018-01-10 18.100 18.170 16.410 17.560 61,608,418.350
2018-01-11 15.660 23.490 15.220 21.290 198,008,761.020
2018-01-12 22.040 25.440 20.180 22.400 206,764,440.290
2018-01-13 23.020 23.460 21.210 22.120 87,972,459.030
2018-01-14 21.180 21.410 19.600 20.790 56,775,228.880
2018-01-15 20.780 23.520 18.270 19.630 120,502,035.960
2018-01-16 16.250 16.310 7.900 13.640 147,663,679.570
2018-01-17 13.510 15.070 11.610 14.380 88,159,495.480
2018-01-18 14.410 15.390 13.900 14.410 59,803,545.070
2018-01-19 14.740 17.630 14.430 15.010 47,763,415.560
2018-01-20 16.660 16.810 15.850 16.110 74,386,808.580
2018-01-21 14.630 14.780 13.440 14.130 62,816,727.030
2018-01-22 13.260 13.400 12.530 12.960 60,928,770.370
2018-01-23 13.030 13.460 12.630 13.210 30,113,009.130
2018-01-24 13.910 14.400 13.610 13.820 48,341,975.390
2018-01-25 13.610 13.610 12.290 13.180 59,933,015.310
2018-01-26 13.100 13.280 12.790 13.170 66,231,270.580
2018-01-27 13.600 13.640 13.200 13.360 53,596,189.760
2018-01-28 13.720 13.870 13.340 13.640 49,913,867.230
2018-01-29 13.040 13.120 12.640 12.770 39,410,586.030
2018-01-30 11.520 11.600 11.230 11.330 22,393,805.390
2018-01-31 11.470 11.510 10.840 11.200 20,982,927.840
2018-02-01 10.030 10.220 9.000 9.450 19,955,216.390
2018-02-02 9.190 10.380 8.050 9.750 24,728,372.860
2018-02-03 10.180 10.280 9.620 9.820 17,205,725.400
2018-02-04 8.720 8.740 8.230 8.430 13,269,005.460
2018-02-05 7.120 7.150 6.240 6.720 13,290,525.230
2018-02-06 7.480 8.460 7.020 8.260 24,191,936.980
2018-02-07 8.200 8.330 7.710 8.090 19,631,097.570
2018-02-08 8.790 8.860 8.750 8.780 367,902.720
2018-02-09 9.240 10.040 8.700 9.870 32,815,555.210
2018-02-10 9.730 9.940 9.210 9.290 26,937,576.080
2018-02-11 8.760 8.970 8.380 8.710 24,904,669.800
2018-02-12 9.610 9.780 9.250 9.340 17,606,119.960
2018-02-13 8.980 9.110 8.850 9.010 17,443,605.520
2018-02-14 10.010 10.670 9.720 10.410 25,126,496.560
2018-02-15 11.050 11.510 10.640 10.890 31,570,654.280
2018-02-16 11.060 11.310 10.780 11.230 29,845,365.480
2018-02-17 12.250 12.540 11.720 11.730 27,796,276.840
2018-02-18 11.010 11.020 10.520 10.680 20,188,158.250
2018-02-19 11.480 11.630 11.060 11.090 22,894,135.560
2018-02-20 11.170 11.190 9.810 9.920 20,284,919.840
2018-02-21 9.250 9.750 9.100 9.410 16,493,536.910
2018-02-22 8.870 8.980 8.690 8.880 16,030,290.370
2018-02-23 9.200 9.970 9.070 9.730 22,617,808.940
2018-02-24 9.320 9.320 8.860 9.120 18,916,083.570
2018-02-25 9.030 9.420 9.000 9.390 22,444,117.350
2018-02-26 10.110 10.130 9.770 9.940 22,041,877.240
2018-02-27 10.190 11.180 10.180 10.590 44,955,939.730
2018-02-28 10.330 10.580 10.130 10.450 34,627,920.780
2018-03-01 11.070 11.220 10.340 10.510 40,611,632.770
2018-03-02 10.590 10.620 10.130 10.250 27,455,897.440
2018-03-03 10.640 10.780 10.120 10.210 21,707,733.390
2018-03-04 10.260 10.630 10.160 10.410 20,083,700.280
2018-03-05 10.350 10.410 9.960 10.030 23,361,193.060
2018-03-06 9.430 9.600 9.160 9.410 17,710,980.690
2018-03-07 8.720 9.580 8.270 9.070 32,033,837.510
2018-03-08 8.510 8.520 8.020 8.300 21,554,975.250
2018-03-09 8.250 8.320 7.710 8.290 15,428,282.150
2018-03-10 7.910 7.910 7.590 7.680 16,356,809.320
2018-03-11 8.330 8.410 8.120 8.260 15,543,008.600
2018-03-12 7.910 8.050 7.840 8.040 20,836,322.250
2018-03-13 8.060 11.080 7.980 10.170 95,747,111.010
2018-03-14 9.140 9.600 8.710 8.970 54,526,293.050
2018-03-15 9.030 9.510 8.850 9.150 42,650,602.750
2018-03-16 9.150 9.240 8.860 9.070 41,610,883.340
2018-03-17 8.660 9.120 8.570 8.980 40,151,746.960
2018-03-18 9.370 9.370 8.720 8.960 37,702,853.350
2018-03-19 9.450 9.560 8.700 9.050 35,053,585.460
2018-03-20 9.370 9.410 9.050 9.180 35,619,587.340
2018-03-21 9.180 10.150 9.060 9.980 48,573,293.730
2018-03-22 9.770 10.640 9.690 10.090 42,453,971.240
2018-03-23 10.340 12.450 10.090 11.810 71,926,671.170
2018-03-24 11.270 14.340 11.130 13.090 102,592,279.140
2018-03-25 13.130 14.130 12.340 12.940 78,879,715.410
2018-03-26 12.460 12.510 11.230 12.020 45,916,117.650
2018-03-27 11.530 11.760 10.900 11.550 37,653,441.790
2018-03-28 11.780 12.140 11.390 11.680 37,061,541.580
2018-03-29 10.430 10.530 10.140 10.210 28,663,058.610
2018-03-30 9.840 10.410 9.750 10.400 24,140,707.030
2018-03-31 10.550 11.310 10.300 11.080 29,581,086.610
2018-04-01 10.920 11.250 10.800 11.120 31,561,589.420
2018-04-02 11.510 12.730 11.260 12.630 41,604,101.830
2018-04-03 13.270 14.040 12.520 13.330 47,317,132.560
2018-04-04 12.220 12.510 11.400 12.220 34,944,575.950
2018-04-05 12.160 12.610 12.020 12.530 33,440,424.990
2018-04-06 12.240 12.410 12.090 12.310 30,974,062.920
2018-04-07 12.840 12.870 12.210 12.520 27,710,635.570
2018-04-08 12.760 12.790 12.130 12.180 24,282,516.690
2018-04-09 11.720 12.090 11.580 11.920 25,698,818.510
2018-04-10 12.060 12.560 11.970 12.130 27,468,900.650
2018-04-11 12.340 12.370 11.950 12.370 29,651,601.280
2018-04-12 14.030 14.250 12.500 13.020 42,832,340.720
2018-04-13 12.960 13.950 12.590 13.560 48,199,633.050
2018-04-14 13.770 13.840 13.000 13.330 29,624,650.390
2018-04-15 13.910 14.110 12.910 13.080 37,317,275.710
2018-04-16 12.620 12.680 12.210 12.260 23,805,754.350
2018-04-17 12.020 12.260 11.650 11.800 24,279,434.560
2018-04-18 12.220 12.510 11.560 12.350 29,118,380.460
2018-04-19 12.520 12.690 12.150 12.400 26,756,631.220
2018-04-20 13.270 13.270 12.580 12.590 25,113,747.890
2018-04-21 12.690 14.120 12.550 13.390 45,387,788.960
2018-04-22 13.210 13.390 12.740 12.910 26,900,851.150
2018-04-23 13.120 13.940 13.000 13.690 42,833,042.140
2018-04-24 14.730 15.920 14.420 15.180 61,726,253.970
2018-04-25 13.950 14.530 13.030 13.360 34,150,659.660
2018-04-26 13.980 15.120 13.960 14.630 41,320,904.260
2018-04-27 14.100 14.300 13.840 14.300 35,879,992.430
2018-04-28 14.960 15.420 14.890 15.190 39,225,810.370
2018-04-29 15.280 15.310 14.680 15.020 28,120,411.710
2018-04-30 14.790 14.890 14.120 14.340 23,554,335.210
2018-05-01 14.070 14.220 13.710 14.160 24,327,260.900
2018-05-02 14.400 14.490 14.150 14.400 23,267,415.600
2018-05-03 15.210 15.330 14.570 14.640 30,085,918.090
2018-05-04 14.570 14.720 14.270 14.360 21,969,756.320
2018-05-05 14.570 14.610 14.150 14.420 20,816,068.290
2018-05-06 14.130 14.760 13.800 13.990 22,001,312.780
2018-05-07 13.610 13.760 13.130 13.730 17,023,418.810
2018-05-08 13.480 13.570 13.170 13.520 15,278,321.160
2018-05-09 13.700 14.910 13.420 14.670 35,065,550.630
2018-05-10 14.200 14.630 13.620 13.850 24,153,736.450
2018-05-11 12.910 13.250 12.430 13.030 17,683,680.400
2018-05-12 13.140 13.190 12.590 12.990 13,608,500.270
2018-05-13 13.330 13.630 12.870 13.230 30,167,357.830
2018-05-14 13.160 13.170 12.790 12.840 15,954,539.350
2018-05-15 12.570 12.890 12.530 12.550 16,857,008.270
2018-05-16 12.370 12.380 12.170 12.280 12,873,776.930
2018-05-17 11.890 12.820 11.870 12.410 20,872,054.600
2018-05-18 12.680 16.570 12.510 15.130 109,262,845.070
2018-05-19 15.150 15.760 13.890 14.350 66,816,193.620
2018-05-20 14.850 14.940 13.710 14.150 47,699,768.860
2018-05-21 13.960 14.860 13.740 14.770 50,060,002.650
2018-05-22 14.000 14.390 13.580 13.890 40,145,608.890
2018-05-23 13.060 13.080 12.120 12.500 26,514,810.380
2018-05-24 12.630 13.060 12.510 13.040 26,400,091.320
2018-05-25 12.840 13.190 12.760 13.060 25,245,508.280
2018-05-26 12.870 12.940 12.640 12.800 22,836,723.330
2018-05-27 12.810 12.880 12.420 12.640 18,675,245.570
2018-05-28 12.220 12.320 11.700 11.890 14,021,306.760
2018-05-29 12.520 12.740 12.330 12.600 19,996,924.750
2018-05-30 12.490 12.610 12.280 12.610 18,513,346.660
2018-05-31 12.790 14.250 12.660 14.250 41,170,768.120
2018-06-01 14.290 14.560 13.930 14.260 36,491,400.460
2018-06-02 14.500 14.890 14.250 14.700 39,826,621.650
2018-06-03 14.850 15.090 14.360 14.690 36,001,000.710
2018-06-04 14.280 14.320 13.700 14.290 26,783,493.500
2018-06-05 14.530 15.720 14.500 15.630 45,875,923.410
2018-06-06 15.710 17.520 15.380 17.290 67,922,053.810
2018-06-07 17.380 17.480 16.180 16.280 52,090,009.290
2018-06-08 16.160 16.530 15.750 16.280 40,548,418.220
2018-06-09 16.040 16.550 15.780 16.040 37,628,948.820
2018-06-10 14.480 14.620 13.660 14.200 26,964,844.480
2018-06-11 14.440 15.530 14.080 15.520 34,793,346.400
2018-06-12 14.760 15.560 14.430 15.270 36,807,964.860
2018-06-13 14.680 15.120 13.960 14.600 30,229,445.710
2018-06-14 15.370 15.550 14.620 14.850 22,364,011.790
2018-06-15 14.310 15.280 14.250 15.020 26,404,495.670
2018-06-16 15.270 15.900 15.110 15.810 32,558,899.930
2018-06-17 15.710 17.000 15.610 16.570 40,191,400.950
2018-06-18 17.290 17.830 16.710 16.820 39,289,276.880
2018-06-19 16.870 16.960 16.030 16.560 27,639,556.520

Cryptocurrency Converter & Calculator

=