BNB BNB
$766,96+5,90 (+0,78 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $766,13 | -0,27 % | $768,37 | $771,76 | $763,64 | 1,46B |
| 2026-09-30 | $768,18 | +1,33 % | $758,09 | $777,65 | $756,29 | 1,78B |
| 2026-09-29 | $758,09 | -0,75 % | $763,80 | $768,60 | $750,75 | 1,56B |
| 2026-09-28 | $763,80 | -1,94 % | $778,89 | $783,41 | $757,43 |
| 1,70B |
| 2026-09-27 | $778,90 | +0,73 % | $773,24 | $782,61 | $770,78 | 1,15B |
| 2026-09-26 | $773,24 | -0,46 % | $776,80 | $777,40 | $767,27 | 1,11B |
| 2026-09-25 | $776,80 | +0,04 % | $776,50 | $783,03 | $769,72 | 1,59B |
| 2026-09-24 | $776,50 | +1,20 % | $767,25 | $784,63 | $763,88 | 1,58B |
| 2026-09-23 | $767,25 | -2,65 % | $788,16 | $797,99 | $758,66 | 1,97B |
| 2026-09-22 | $788,16 | -1,34 % | $798,94 | $799,53 | $782,16 | 1,97B |
| 2026-09-21 | $798,89 | +3,44 % | $772,34 | $806,53 | $766,96 | 2,70B |
| 2026-09-20 | $772,35 | +1,35 % | $762,04 | $775,30 | $747,26 | 1,59B |
| 2026-09-19 | $762,04 | +0,14 % | $761,01 | $772,63 | $758,10 | 1,54B |
| 2026-09-18 | $761,02 | +3,12 % | $738,01 | $767,42 | $735,07 | 2,18B |
| 2026-09-17 | $738,00 | +1,71 % | $725,59 | $738,19 | $720,44 | 1,49B |
| 2026-09-16 | $725,58 | +1,88 % | $712,16 | $725,80 | $704,42 | 1,49B |
| 2026-09-15 | $712,16 | -1,12 % | $720,23 | $723,87 | $709,25 | 1,53B |
| 2026-09-14 | $720,24 | +0,55 % | $716,34 | $732,60 | $714,58 | 1,62B |
| 2026-09-13 | $716,33 | -1,53 % | $727,45 | $729,44 | $713,50 | 1,07B |
| 2026-09-12 | $727,45 | +0,07 % | $726,97 | $738,83 | $725,23 | 1,16B |
| 2026-09-11 | $726,97 | +2,52 % | $709,13 | $739,38 | $708,71 | 1,72B |
| 2026-09-10 | $709,13 | -1,88 % | $722,73 | $725,49 | $704,98 | 1,67B |
| 2026-09-09 | $722,74 | -3,95 % | $752,43 | $757,17 | $718,87 | 1,76B |
| 2026-09-08 | $752,43 | +1,68 % | $740,03 | $760,22 | $737,58 | 1,93B |
| 2026-09-07 | $740,03 | -1,66 % | $752,51 | $755,59 | $734,63 | 1,54B |
| 2026-09-06 | $752,50 | -1,88 % | $766,93 | $768,56 | $741,75 | 1,81B |
| 2026-09-05 | $766,91 | +6,33 % | $721,27 | $778,81 | $719,75 | 2,91B |
| 2026-09-04 | $721,26 | -0,52 % | $725,00 | $728,66 | $710,27 | 1,63B |
| 2026-09-03 | $725,00 | +5,38 % | $687,96 | $726,76 | $686,77 | 1,77B |
| 2026-09-02 | $687,96 | +0,76 % | $682,75 | $689,14 | $679,90 | 1,26B |
| 2026-09-01 | $682,75 | -1,20 % | $691,03 | $694,19 | $675,17 | 1,20B |
| 2026-08-31 | $691,03 | +0,91 % | $684,80 | $693,90 | $682,60 | 1,23B |
| 2026-08-30 | $684,81 | -1,13 % | $692,60 | $703,46 | $681,38 | 1,19B |
| 2026-08-29 | $692,60 | +0,22 % | $691,12 | $693,98 | $687,25 | 947,15M |
| 2026-08-28 | $691,12 | -2,96 % | $712,17 | $718,12 | $685,77 | 1,49B |
| 2026-08-27 | $712,17 | +0,61 % | $707,88 | $714,87 | $701,31 | 1,47B |
| 2026-08-26 | $707,88 | +2,00 % | $694,02 | $707,93 | $692,28 | 1,54B |
| 2026-08-25 | $694,03 | -1,37 % | $703,66 | $718,57 | $690,64 | 1,80B |
| 2026-08-24 | $703,64 | +0,26 % | $701,86 | $715,39 | $693,62 | 1,93B |
| 2026-08-23 | $701,85 | +0,88 % | $695,71 | $706,63 | $678,86 | 1,75B |
| 2026-08-22 | $695,70 | +1,27 % | $686,97 | $725,33 | $683,45 | 3,17B |
| 2026-08-21 | $686,97 | +4,90 % | $654,91 | $691,37 | $653,54 | 2,93B |
| 2026-08-20 | $654,91 | +4,54 % | $626,47 | $657,68 | $622,25 | 2,30B |
| 2026-08-19 | $626,47 | +3,80 % | $603,53 | $635,45 | $600,86 | 1,86B |
| 2026-08-18 | $603,53 | -0,27 % | $605,16 | $605,31 | $599,53 | 972,52M |
| 2026-08-17 | $605,17 | +0,45 % | $602,48 | $607,15 | $600,98 | 1,02B |
| 2026-08-16 | $602,48 | -0,76 % | $607,11 | $607,66 | $601,13 | 635,15M |
| 2026-08-15 | $607,10 | -0,08 % | $607,58 | $611,78 | $606,85 | 555,76M |
| 2026-08-14 | $607,58 | -0,40 % | $610,04 | $611,79 | $602,64 | 904,96M |
| 2026-08-13 | $610,04 | +0,06 % | $609,67 | $614,03 | $605,70 | 991,32M |
| 2026-08-12 | $609,68 | -1,11 % | $616,50 | $619,39 | $608,59 | 1,18B |
| 2026-08-11 | $616,50 | +2,98 % | $598,68 | $616,82 | $598,12 | 1,31B |
| 2026-08-10 | $598,69 | -0,51 % | $601,78 | $605,95 | $597,35 | 1,05B |
| 2026-08-09 | $601,77 | +0,22 % | $600,42 | $610,10 | $599,95 | 1,03B |
| 2026-08-08 | $600,42 | +1,39 % | $592,19 | $609,51 | $590,51 | 1,07B |
| 2026-08-07 | $592,20 | +0,09 % | $591,65 | $593,77 | $585,13 | 1,37B |
| 2026-08-06 | $591,65 | -0,26 % | $593,22 | $597,50 | $589,62 | 953,74M |
| 2026-08-05 | $593,22 | +0,07 % | $592,79 | $603,95 | $591,84 | 1,31B |
| 2026-08-04 | $592,81 | +0,68 % | $588,80 | $594,47 | $587,58 | 949,35M |
| 2026-08-03 | $588,80 | +0,21 % | $587,57 | $593,32 | $580,87 | 1,01B |
| 2026-08-02 | $587,57 | +2,19 % | $574,96 | $590,13 | $573,70 | 941,39M |
| 2026-08-01 | $574,96 | -1,96 % | $586,43 | $591,58 | $573,73 | 1,09B |
| 2026-07-31 | $586,43 | -0,94 % | $592,02 | $594,40 | $583,52 | 1,21B |
| 2026-07-30 | $592,01 | +3,61 % | $571,40 | $595,23 | $570,46 | 1,33B |
| 2026-07-29 | $571,40 | +0,16 % | $570,50 | $572,67 | $565,08 | 939,73M |
| 2026-07-28 | $570,49 | +0,84 % | $565,75 | $574,61 | $562,91 | 987,87M |
| 2026-07-27 | $565,73 | -1,53 % | $574,50 | $576,20 | $565,31 | 961,81M |
| 2026-07-26 | $574,50 | +1,06 % | $568,47 | $575,64 | $568,44 | 818,58M |
| 2026-07-25 | $568,47 | +0,73 % | $564,33 | $569,35 | $563,61 | 785,53M |
| 2026-07-24 | $564,34 | -0,46 % | $566,94 | $570,59 | $556,71 | 1,01B |
| 2026-07-23 | $566,95 | -0,67 % | $570,76 | $571,74 | $564,10 | 914,77M |
| 2026-07-22 | $570,75 | -0,50 % | $573,60 | $575,08 | $567,26 | 991,24M |
| 2026-07-21 | $573,60 | +0,50 % | $570,74 | $579,15 | $570,59 | 1,12B |
| 2026-07-20 | $570,73 | +0,06 % | $570,41 | $574,46 | $563,27 | 1,10B |
| 2026-07-19 | $570,40 | +0,02 % | $570,29 | $571,66 | $566,75 | 824,77M |
| 2026-07-18 | $570,29 | +0,44 % | $567,77 | $571,94 | $566,16 | 834,76M |
| 2026-07-17 | $567,76 | -0,77 % | $572,18 | $574,26 | $555,67 | 1,23B |
| 2026-07-16 | $572,19 | -1,36 % | $580,11 | $584,14 | $571,59 | 1,03B |
| 2026-07-15 | $580,10 | -0,28 % | $581,76 | $584,13 | $575,74 | 1,17B |
| 2026-07-14 | $581,76 | +2,67 % | $566,63 | $583,36 | $566,21 | 1,19B |
| 2026-07-13 | $566,63 | -1,27 % | $573,95 | $578,95 | $562,29 | 991,24M |
| 2026-07-12 | $573,95 | -0,16 % | $574,89 | $582,97 | $570,06 | 968,44M |
| 2026-07-11 | $574,89 | -0,02 % | $575,04 | $582,07 | $573,11 | 869,87M |
| 2026-07-10 | $575,03 | +1,15 % | $568,47 | $577,58 | $568,12 | 1,04B |
| 2026-07-09 | $568,47 | +0,03 % | $568,31 | $575,02 | $565,54 | 1,02B |
| 2026-07-08 | $568,31 | -1,47 % | $576,79 | $578,34 | $560,28 | 1,10B |
| 2026-07-07 | $576,80 | -1,48 % | $585,44 | $587,16 | $576,18 | 1,09B |
| 2026-07-06 | $585,43 | -0,59 % | $588,94 | $592,16 | $570,19 | 1,41B |
| 2026-07-05 | $588,94 | +2,43 % | $574,97 | $592,13 | $568,54 | 1,33B |
| 2026-07-04 | $574,97 | +0,27 % | $573,44 | $578,06 | $568,43 | 1,08B |