BNB BNB
$766,37+5,43 (+%0,71)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |