BNB BNB
$763.80+5.95 (+0.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $764.54 | -0.47% | $768.37 | $771.76 | $764.17 | 1.73B |
| 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 |