Binance Coin Historical Data - BNBBTC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Binance Coin (Cryptocurrency:BNBBTC)
Binance Coin (Cryptocurrency:BNBBTC) Historical

Binance Coin (BNBBTC)

0.00917300

0.00012245

( 1.35% )

Updated: 15:55:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.000461	5.29155188246	0.008712	0.00980687	0.008386	54730.9238927	CX
4	0.000775	9.22838771136	0.008398	0.00980687	0.008139	59137.022441	CX
12	0.001997	27.8288740245	0.007176	0.00980687	0.006047	67806.3595578	CX
26	0.00194439	26.8985323596	0.00722861	0.00980687	0.005193	67805.5191505	CX
52	-0.002777	-23.2384937238	0.01195	0.012164	0.005193	55574.8194831	CX
156	-0.0005174	-5.33930487906	0.0096904	0.02067635	0.005193	116663.899321	CX
260	0.004775	108.572078217	0.004398	0.02067635	0.00070111	569674.995594	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713829800	0.009056	0.000149	1.67	0.008931	0.00980687	0.008917	42438
1713743400	0.008907	0.000113	1.28	0.00878244	0.00897	0.008743	36699
1713657000	0.008794	0.000108	1.24	0.00869697	0.008851	0.008667	31627
1713570600	0.008686	-1.0E-6	-0.01	0.008697	0.008813	0.008574	63044
1713484200	0.00868707	-3.3E-5	-0.38	0.00871556	0.009024	0.008636	78065
1713397800	0.00872	0.000302	3.59	0.008429	0.008789	0.008386	87372
1713311400	0.008418	-0.0003	-3.44	0.008712	0.008725	0.008418	43867
1713225000	0.00871756	8.0E-5	0.93	0.00862757	0.008808	0.008566	56609
1713138600	0.00863757	9.0E-6	0.10	0.008673	0.0088	0.008527	61902
1713052200	0.008629	-0.000234	-2.64	0.008867	0.008912	0.0083	132591
1712965800	0.008863	0.00023157	2.68	0.008636	0.008959	0.008607	132199
1712879400	0.00863143	1.0E-6	0.01	0.008642	0.008735	0.008423	56444
1712793000	0.00863	0.000229	2.73	0.008394	0.008898	0.008349	68229
1712706600	0.008401	0.0002	2.44	0.008189	0.008423	0.008139	55024
1712620200	0.008201	-0.000219	-2.60	0.00841758	0.008427	0.008167	44633
1712533800	0.00842	-7.3E-5	-0.86	0.00849658	0.008525	0.008323	27157
1712447400	0.00849258	-3.7E-5	-0.43	0.008525	0.008617	0.00846958	26359
1712361000	0.00853	-1.7E-5	-0.20	0.008544	0.008704	0.008452	54639
1712274600	0.008547	3.6E-5	0.42	0.00851974	0.008877	0.008513	83936
1712188200	0.008511	0.000103	1.23	0.008419	0.008543	0.008336	42921
1712101800	0.008408	0.000127	1.53	0.00827	0.008528	0.008251	61509
1712015400	0.008281	-0.000234	-2.75	0.00851	0.008544	0.00828	58004
1711929000	0.008515	-0.000112	-1.30	0.008626	0.008706	0.008511	31188
1711842600	0.00862711	-0.000186	-2.11	0.008762	0.00876656	0.00854	42214
1711756200	0.008813	0.00055941	6.78	0.008245	0.008867	0.008237	103552
1711669800	0.00825359	-4.0E-5	-0.48	0.008265	0.008473	0.008191	48998
1711583400	0.008294	1.2E-5	0.14	0.008292	0.00831	0.00815	41883
1711497000	0.008282	-0.000106	-1.26	0.008398	0.008457	0.008202	42717
1711410600	0.008388	-5.7E-5	-0.67	0.008436	0.008769	0.008338	102570
1711324200	0.008445	-0.00018	-2.09	0.008622	0.008698	0.008443	29362
1711237800	0.008625	-2.8E-5	-0.32	0.008674	0.008772	0.008534	44952
1711151400	0.008653	0.000209	2.48	0.008451	0.008938	0.008425	106105
1711065000	0.008444	0.000244	2.98	0.008203	0.00853	0.008112	66400
1710978600	0.0082	1.0E-5	0.12	0.008213	0.008468	0.0081	67913
1710892200	0.00819	8.0E-6	0.10	0.008218	0.008296	0.00791209	102543
1710805800	0.008182	-0.000162	-1.94	0.008345	0.008587	0.008079	85194
1710719400	0.008344	-0.000468	-5.31	0.008843	0.00888	0.008263	86927
1710633000	0.008812	-0.000114	-1.28	0.009188	0.009276	0.008641	122079
1710546600	0.008926	0.000486	5.76	0.008452	0.008977	0.00829441	218916
1710460200	0.00844	-9.6E-5	-1.12	0.00863357	0.00863357	0.00819759	103215
1710373800	0.008536	0.000998	13.24	0.007509	0.008604	0.00741	206217
1710287400	0.007538	0.00028	3.86	0.007235	0.007661	0.007227	121445
1710201000	0.007258	-0.000401	-5.24	0.007682	0.0077	0.00707	208646
1710114600	0.007659	0.000507	7.09	0.007144	0.007714	0.007032	119937
1710028200	0.007152	4.2E-5	0.59	0.007144	0.007236	0.007031	50348
1709941800	0.00711	4.1E-5	0.58	0.007105	0.007264	0.00691	96612
1709855400	0.007069	0.000586	9.04	0.00650276	0.0071	0.006443	100506
1709769000	0.006483	0.000321	5.21	0.006183	0.006528	0.00609	96744
1709682600	0.006162	-5.0E-6	-0.08	0.006134	0.006373	0.006047	80156
1709596200	0.006167	-0.000402	-6.12	0.0065667	0.006604	0.00613	74444
1709509800	0.006569	-5.3E-5	-0.80	0.006627	0.006695	0.006543	38329
1709423400	0.00662233	9.5E-5	1.46	0.006526	0.006668	0.006523	39522
1709337000	0.006527	6.0E-6	0.09	0.006532	0.0067	0.006465	37393
1709250600	0.006521	-0.000138	-2.07	0.006636	0.006811	0.006424	88328
1709164200	0.006659	-0.000271	-3.91	0.006918	0.007068	0.006627	109636
1709077800	0.00693	-0.000434	-5.89	0.007368	0.007396	0.006872	83938
1708991400	0.007364	-0.000142	-1.89	0.007512	0.00785	0.007266	88669
1708905000	0.007506	9.8E-5	1.32	0.00740637	0.007554	0.007334	48332
1708818600	0.007408	2.4E-5	0.33	0.007408	0.007546	0.007344	39377
1708732200	0.007384	-6.5E-5	-0.87	0.007473	0.007505	0.007259	66206
1708645800	0.007449	0.000143	1.96	0.007328	0.007515	0.007259	89782
1708559400	0.007306	0.00051134	7.53	0.006795	0.007361	0.006763	120583
1708473000	0.00679466	3.0E-6	0.04	0.006802	0.006962	0.006757	54511
1708386600	0.006792	8.0E-5	1.19	0.006704	0.006837	0.006698	38532
1708300200	0.006712	-0.000115	-1.68	0.00683	0.006906	0.006711	33787
1708213800	0.006827	-8.7E-5	-1.26	0.006912	0.006998	0.006799	46353
1708127400	0.006914	8.5E-5	1.24	0.006829	0.007041	0.006785	66180
1708041000	0.006829	0.000384	5.96	0.006443	0.00698	0.00638	85848
1707954600	0.006445	-9.5E-5	-1.45	0.00653777	0.006606	0.006383	33213
1707868200	0.00654	-1.2E-5	-0.18	0.006581	0.006624	0.006488	34424
1707781800	0.006552	-9.8E-5	-1.47	0.006639	0.0067	0.006439	38032
1707695400	0.00665	-0.000106	-1.57	0.00676766	0.00678	0.006647	19563
1707609000	0.006756	-0.000104	-1.52	0.00687166	0.006891	0.00671	19440
1707522600	0.00686	-0.000185	-2.63	0.007051	0.007077	0.006744	45970
1707436200	0.00704465	9.2E-5	1.32	0.006935	0.007102	0.00691	90458
1707349800	0.006953	-7.4E-5	-1.05	0.00703	0.007112	0.006942	55061
1707263400	0.007027	-2.6E-5	-0.37	0.007047	0.007084	0.006997	35620
1707177000	0.00705335	-0.0001	-1.40	0.00716136	0.007208	0.006956	32344
1707090600	0.007153	0.000181	2.60	0.006969	0.007197	0.00695	43661
1707004200	0.006972	-7.0E-6	-0.10	0.006975	0.007076	0.006961	20622
1706917800	0.006979	1.2E-5	0.17	0.006961	0.007081	0.006949	22261
1706831400	0.006967	-8.2E-5	-1.16	0.007051	0.007122	0.006953	30130
1706745000	0.007049	-0.000121	-1.69	0.007154	0.007182	0.006986	28297
1706658600	0.00717	-5.0E-6	-0.07	0.007176	0.0072	0.007089	24240
1706572200	0.007175	-7.9E-5	-1.09	0.00725936	0.007321	0.007159	25915
1706485800	0.007254	-8.0E-6	-0.11	0.007252	0.007289	0.0072	30236
1706399400	0.007262	5.1E-5	0.71	0.007228	0.007363	0.00722536	24094
1706313000	0.007211	-0.000103	-1.41	0.007307	0.007471	0.007158	45840
1706226600	0.007314	3.0E-6	0.04	0.007313	0.007393	0.007202	53030
1706140200	0.007311	-0.000185	-2.47	0.007489	0.007543	0.007279	48268
1706053800	0.007496	-0.000225	-2.91	0.007734	0.00778	0.007474	48594

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions