Rank 1432
Binance Coin (BNB)
BNB
Just now
£ 11.096 (2.8%)
Mkt. Cap.
£ 2.16 B
Vol. 24H
BNB 0 (£ 0)
Open 24h
£ 10.794
Low/High 24h
£ 10.638 - £ 11.197
Last trade
BNB 0 ( £ 0) / Binance
Loading chart ...

Description

Facebook

Twitter

Reddit

Website Live Widget For Binance Coin (BNB)

Binance Coin (BNB)
15.824 GBP (2.8%)
Rank

1432
MARKET CAP

£ 3.09 B
VOLUME (24H)

£ 0

Historical data for Binance Coin (BNB)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-07 0.912 0.919 0.623 0.708 4,580,354.901
2017-09-08 0.708 0.729 0.605 0.681 1,813,541.856
2017-09-09 0.667 0.693 0.613 0.664 1,479,232.198
2017-09-10 0.660 0.778 0.642 0.736 2,760,898.044
2017-09-11 0.722 0.813 0.694 0.729 3,531,406.090
2017-09-12 0.678 0.678 0.605 0.657 1,198,709.828
2017-09-13 0.551 0.555 0.462 0.483 1,513,960.444
2017-09-14 0.553 0.594 0.454 0.563 2,195,552.306
2017-09-15 0.560 0.635 0.527 0.561 1,369,099.300
2017-09-16 0.559 0.573 0.537 0.555 515,673.536
2017-09-17 0.617 0.661 0.604 0.635 2,132,175.537
2017-09-18 0.605 0.614 0.548 0.579 1,619,366.177
2017-09-19 0.575 0.575 0.520 0.544 1,551,703.212
2017-09-20 0.507 0.513 0.477 0.492 1,250,788.484
2017-09-21 0.490 0.502 0.477 0.502 1,181,021.616
2017-09-22 0.528 0.547 0.525 0.541 1,321,827.039
2017-09-23 0.524 0.550 0.514 0.550 1,329,687.792
2017-09-24 0.590 0.655 0.570 0.649 2,125,943.365
2017-09-25 0.643 0.655 0.601 0.606 1,772,025.757
2017-09-26 0.656 0.855 0.650 0.806 4,959,440.780
2017-09-27 0.806 1.010 0.799 0.968 7,967,886.997
2017-09-28 0.961 0.975 0.813 0.891 4,977,108.095
2017-09-29 0.933 0.961 0.877 0.905 3,658,621.389
2017-09-30 0.912 1.080 0.898 1.066 5,353,289.295
2017-10-01 1.066 1.388 1.059 1.381 11,575,894.565
2017-10-02 1.353 1.388 1.178 1.290 8,650,423.536
2017-10-03 1.262 1.276 1.066 1.150 4,304,388.159
2017-10-04 1.178 1.227 1.024 1.185 4,489,503.497
2017-10-05 1.199 1.227 1.073 1.129 3,567,527.928
2017-10-06 1.150 1.150 1.066 1.115 3,363,593.845
2017-10-07 1.164 1.178 0.813 0.841 2,316,296.896
2017-10-08 0.870 1.136 0.862 1.010 5,518,170.524
2017-10-09 1.010 1.031 0.926 0.989 3,948,990.045
2017-10-10 1.003 1.066 0.968 1.010 3,571,163.014
2017-10-11 1.136 1.136 0.905 0.947 2,995,987.111
2017-10-12 0.982 1.066 0.806 1.017 2,892,201.896
2017-10-13 1.052 1.101 1.024 1.080 1,900,516.389
2017-10-14 1.059 1.150 0.961 1.094 3,237,480.680
2017-10-15 1.108 1.143 0.982 1.017 1,516,156.858
2017-10-16 0.989 1.010 0.947 0.975 918,817.032
2017-10-17 0.975 1.017 0.912 0.926 1,160,705.368
2017-10-18 0.947 0.968 0.877 0.905 912,706.471
2017-10-19 0.947 1.010 0.848 0.870 930,250.654
2017-10-20 0.870 0.884 0.813 0.884 739,714.184
2017-10-21 0.884 0.926 0.841 0.870 944,456.551
2017-10-22 0.834 0.884 0.785 0.827 1,287,154.133
2017-10-23 0.771 0.947 0.757 0.877 2,537,977.881
2017-10-24 0.912 0.926 0.862 0.877 1,283,244.978
2017-10-25 0.919 0.919 0.785 0.855 1,348,985.877
2017-10-26 0.834 0.848 0.757 0.834 1,119,929.326
2017-10-27 0.834 0.841 0.792 0.841 1,001,600.510
2017-10-28 0.891 0.898 0.827 0.870 1,104,545.487
2017-10-29 0.862 0.968 0.841 0.940 1,368,712.667
2017-10-30 0.989 1.038 0.891 0.947 1,969,528.741
2017-10-31 0.989 0.989 0.855 0.884 1,114,777.445
2017-11-01 0.926 0.982 0.862 0.912 1,818,615.482
2017-11-02 0.926 1.031 0.919 1.024 1,873,298.362
2017-11-03 1.052 1.213 1.010 1.143 2,384,210.501
2017-11-04 1.150 1.150 1.003 1.073 1,480,398.542
2017-11-05 1.010 1.115 0.989 1.101 2,529,897.235
2017-11-06 1.129 1.276 1.080 1.262 3,465,916.807
2017-11-07 1.318 1.508 1.255 1.430 7,398,089.319
2017-11-08 1.367 1.522 1.304 1.416 6,834,120.883
2017-11-09 1.297 1.311 1.150 1.248 4,238,436.989
2017-11-10 1.220 1.262 1.108 1.178 3,138,345.349
2017-11-11 1.094 1.136 1.003 1.066 4,956,735.294
2017-11-12 1.185 1.241 1.143 1.206 4,303,383.353
2017-11-13 1.220 1.220 1.087 1.115 2,025,607.121
2017-11-14 1.227 1.234 1.024 1.129 2,390,860.320
2017-11-15 1.185 1.297 1.087 1.108 2,976,751.827
2017-11-16 1.087 1.087 1.017 1.066 2,295,406.223
2017-11-17 1.080 1.171 1.059 1.164 2,932,095.759
2017-11-18 1.206 1.234 1.101 1.122 2,638,606.109
2017-11-19 1.157 1.164 1.122 1.157 2,146,181.071
2017-11-20 1.129 1.136 1.080 1.136 1,678,586.804
2017-11-21 1.129 1.157 1.094 1.136 2,246,720.259
2017-11-22 1.108 1.108 1.066 1.108 3,642,220.158
2017-11-23 1.136 1.283 1.073 1.227 4,975,889.063
2017-11-24 1.311 1.437 1.241 1.325 6,004,181.819
2017-11-25 1.423 1.444 1.276 1.318 2,890,652.341
2017-11-26 1.388 1.395 1.262 1.388 3,050,681.828
2017-11-27 1.409 1.409 1.290 1.346 2,529,703.596
2017-11-28 1.339 1.346 1.199 1.241 6,762,660.909
2017-11-29 1.262 1.402 1.241 1.395 5,321,593.152
2017-11-30 1.522 1.599 1.416 1.452 4,320,932.087
2017-12-01 1.459 1.473 1.409 1.452 1,958,553.031
2017-12-02 1.501 1.844 1.459 1.620 4,634,207.864
2017-12-03 1.669 1.851 1.634 1.788 6,407,883.331
2017-12-04 1.795 1.942 1.760 1.816 6,598,731.832
2017-12-05 2.146 2.307 1.760 1.809 6,727,393.089
2017-12-06 2.223 2.468 1.893 1.900 6,680,136.633
2017-12-07 1.809 2.104 1.641 1.977 7,709,704.743
2017-12-08 1.830 1.886 1.725 1.886 4,416,701.687
2017-12-09 1.914 1.935 1.655 1.760 2,843,317.055
2017-12-10 1.956 2.026 1.767 1.914 4,070,605.166
2017-12-11 1.949 2.005 1.809 1.886 4,124,905.599
2017-12-12 1.802 1.956 1.732 1.949 5,611,814.862
2017-12-13 1.970 2.216 1.949 2.216 8,127,149.052
2017-12-14 2.363 3.085 2.097 2.917 16,728,729.722
2017-12-15 3.254 3.478 2.987 3.261 17,056,532.859
2017-12-16 3.240 4.544 3.212 4.228 39,952,740.452
2017-12-17 4.228 4.340 3.702 4.256 24,324,729.042
2017-12-18 3.892 4.425 3.787 4.053 29,869,871.244
2017-12-19 3.808 3.808 3.478 3.618 12,718,701.555
2017-12-20 3.443 3.723 3.352 3.639 16,842,398.135
2017-12-21 3.183 3.289 2.896 3.078 10,385,599.453
2017-12-22 3.247 3.485 3.183 3.380 10,789,803.354
2017-12-23 3.275 3.913 3.008 3.709 16,602,914.907
2017-12-24 3.716 4.852 3.702 4.586 23,882,634.452
2017-12-25 5.224 7.622 4.915 6.479 68,754,120.857
2017-12-26 6.381 7.454 5.813 7.040 66,956,957.632
2017-12-27 6.584 6.718 5.848 6.612 38,217,774.261
2017-12-28 6.612 6.612 5.953 6.101 20,201,510.827
2017-12-29 5.329 5.441 5.112 5.392 17,710,998.483
2017-12-30 5.960 6.346 5.694 6.051 21,314,656.333
2017-12-31 5.876 5.946 5.736 5.946 13,747,475.495
2018-01-01 6.535 6.584 5.469 6.136 26,676,141.672
2018-01-02 6.304 6.802 5.652 6.654 23,495,382.044
2018-01-03 6.661 6.781 6.157 6.409 34,892,867.728
2018-01-04 7.229 11.829 7.061 10.413 142,847,226.129
2018-01-05 10.595 17.095 10.546 16.016 202,833,658.733
2018-01-06 15.069 15.434 12.755 13.021 66,923,349.100
2018-01-07 12.089 13.274 11.339 12.706 107,369,117.954
2018-01-08 12.285 13.463 11.780 12.376 71,210,233.115
2018-01-09 12.692 12.741 11.507 12.313 43,200,439.031
2018-01-10 10.981 16.471 10.672 14.929 138,845,723.315
2018-01-11 15.455 17.839 14.150 15.707 144,985,293.176
2018-01-12 16.142 16.450 14.873 15.511 61,687,167.996
2018-01-13 14.852 15.013 13.744 14.578 39,811,358.243
2018-01-14 14.571 16.492 12.811 13.765 84,497,232.636
2018-01-15 11.395 11.437 5.540 9.565 103,543,248.751
2018-01-16 9.473 10.567 8.141 10.083 61,818,319.826
2018-01-17 10.104 10.792 9.747 10.104 41,934,843.839
2018-01-18 10.336 12.362 10.118 10.525 33,492,184.625
2018-01-19 11.682 11.787 11.114 11.296 52,160,774.044
2018-01-20 10.259 10.364 9.424 9.908 44,047,717.161
2018-01-21 9.298 9.396 8.786 9.088 42,723,863.071
2018-01-22 9.137 9.438 8.856 9.263 21,115,543.132
2018-01-23 9.754 10.097 9.543 9.691 33,897,876.563
2018-01-24 9.543 9.543 8.618 9.242 42,025,629.666
2018-01-25 9.186 9.312 8.968 9.235 46,442,029.243
2018-01-26 9.536 9.565 9.256 9.368 37,582,184.222
2018-01-27 9.621 9.726 9.354 9.565 35,000,102.840
2018-01-28 9.144 9.200 8.863 8.954 27,635,097.030
2018-01-29 8.078 8.134 7.875 7.945 15,702,760.278
2018-01-30 8.043 8.071 7.601 7.854 14,713,438.831
2018-01-31 7.033 7.166 6.311 6.626 13,992,797.285
2018-02-01 6.444 7.279 5.645 6.837 17,339,782.333
2018-02-02 7.138 7.208 6.746 6.886 12,064,826.708
2018-02-03 6.115 6.129 5.771 5.911 9,304,359.319
2018-02-04 4.993 5.014 4.376 4.712 9,319,449.197
2018-02-05 5.245 5.932 4.922 5.792 16,963,628.130
2018-02-06 5.750 5.841 5.406 5.673 13,765,521.927
2018-02-07 6.164 6.213 6.136 6.157 257,977.066
2018-02-08 6.479 7.040 6.101 6.921 23,010,595.469
2018-02-09 6.823 6.970 6.458 6.514 18,888,897.723
2018-02-10 6.143 6.290 5.876 6.108 17,463,403.510
2018-02-11 6.739 6.858 6.486 6.549 12,345,587.377
2018-02-12 6.297 6.388 6.206 6.318 12,231,630.627
2018-02-13 7.019 7.482 6.816 7.300 17,618,950.653
2018-02-14 7.748 8.071 7.461 7.636 22,137,658.488
2018-02-15 7.755 7.931 7.559 7.875 20,927,868.728
2018-02-16 8.590 8.793 8.218 8.225 19,491,027.283
2018-02-17 7.720 7.727 7.377 7.489 14,156,138.446
2018-02-18 8.050 8.155 7.755 7.776 16,053,596.796
2018-02-19 7.833 7.847 6.879 6.956 14,223,988.641
2018-02-20 6.486 6.837 6.381 6.598 11,565,433.017
2018-02-21 6.220 6.297 6.094 6.227 11,240,599.910
2018-02-22 6.451 6.991 6.360 6.823 15,859,833.807
2018-02-23 6.535 6.535 6.213 6.395 13,264,146.960
2018-02-24 6.332 6.605 6.311 6.584 15,738,039.527
2018-02-25 7.089 7.103 6.851 6.970 15,455,984.739
2018-02-26 7.145 7.840 7.138 7.426 31,523,554.498
2018-02-27 7.243 7.419 7.103 7.328 24,281,444.330
2018-02-28 7.762 7.868 7.251 7.370 28,477,283.015
2018-03-01 7.426 7.447 7.103 7.187 19,252,349.844
2018-03-02 7.461 7.559 7.096 7.159 15,221,679.730
2018-03-03 7.194 7.454 7.124 7.300 14,082,891.473
2018-03-04 7.258 7.300 6.984 7.033 16,381,102.186
2018-03-05 6.612 6.732 6.423 6.598 12,419,116.770
2018-03-06 6.115 6.718 5.799 6.360 22,462,447.200
2018-03-07 5.967 5.974 5.624 5.820 15,114,564.195
2018-03-08 5.785 5.834 5.406 5.813 10,818,465.726
2018-03-09 5.547 5.547 5.322 5.385 11,469,558.263
2018-03-10 5.841 5.897 5.694 5.792 10,898,913.060
2018-03-11 5.547 5.645 5.497 5.638 14,610,637.525
2018-03-12 5.652 7.769 5.596 7.131 67,138,831.711
2018-03-13 6.409 6.732 6.108 6.290 38,234,381.950
2018-03-14 6.332 6.669 6.206 6.416 29,907,029.154
2018-03-15 6.416 6.479 6.213 6.360 29,177,967.507
2018-03-16 6.072 6.395 6.009 6.297 28,154,806.486
2018-03-17 6.570 6.570 6.115 6.283 26,437,617.798
2018-03-18 6.626 6.704 6.101 6.346 24,579,924.660
2018-03-19 6.570 6.598 6.346 6.437 24,976,810.839
2018-03-20 6.437 7.117 6.353 6.998 34,060,079.296
2018-03-21 6.851 7.461 6.795 7.075 29,769,149.173
2018-03-22 7.251 8.730 7.075 8.281 50,435,701.091
2018-03-23 7.903 10.055 7.804 9.179 71,938,732.056
2018-03-24 9.207 9.908 8.653 9.074 55,311,245.243
2018-03-25 8.737 8.772 7.875 8.429 32,196,840.857
2018-03-26 8.085 8.246 7.643 8.099 26,402,969.918
2018-03-27 8.260 8.513 7.987 8.190 25,987,923.571
2018-03-28 7.314 7.384 7.110 7.159 20,098,823.328
2018-03-29 6.900 7.300 6.837 7.293 16,927,705.177
2018-03-30 7.398 7.931 7.222 7.769 20,742,553.742
2018-03-31 7.657 7.889 7.573 7.797 22,131,302.117
2018-04-01 8.071 8.926 7.896 8.856 29,173,212.244
2018-04-02 9.305 9.845 8.779 9.347 33,179,246.522
2018-04-03 8.569 8.772 7.994 8.569 24,503,486.102
2018-04-04 8.527 8.842 8.429 8.786 23,448,760.407
2018-04-05 8.583 8.702 8.478 8.632 21,719,322.660
2018-04-06 9.004 9.025 8.562 8.779 19,430,974.768
2018-04-07 8.947 8.968 8.506 8.541 17,027,143.528
2018-04-08 8.218 8.478 8.120 8.358 18,020,268.527
2018-04-09 8.457 8.807 8.393 8.506 19,261,467.825
2018-04-10 8.653 8.674 8.379 8.674 20,791,999.334
2018-04-11 9.838 9.992 8.765 9.130 30,034,465.636
2018-04-12 9.088 9.782 8.828 9.508 33,798,064.691
2018-04-13 9.656 9.705 9.116 9.347 20,773,101.100
2018-04-14 9.754 9.894 9.053 9.172 26,167,246.901
2018-04-15 8.849 8.891 8.562 8.597 16,692,833.008
2018-04-16 8.429 8.597 8.169 8.274 17,024,982.308
2018-04-17 8.569 8.772 8.106 8.660 20,418,099.562
2018-04-18 8.779 8.898 8.520 8.695 18,762,017.378
2018-04-19 9.305 9.305 8.821 8.828 17,610,011.158
2018-04-20 8.898 9.901 8.800 9.389 31,826,371.497
2018-04-21 9.263 9.389 8.933 9.053 18,863,145.835
2018-04-22 9.200 9.775 9.116 9.600 30,034,957.479
2018-04-23 10.329 11.163 10.111 10.644 43,283,066.546
2018-04-24 9.782 10.189 9.137 9.368 23,946,784.060
2018-04-25 9.803 10.602 9.789 10.259 28,974,631.276
2018-04-26 9.887 10.027 9.705 10.027 25,159,409.492
2018-04-27 10.490 10.813 10.441 10.651 27,505,530.490
2018-04-28 10.714 10.736 10.294 10.532 19,718,313.895
2018-04-29 10.371 10.441 9.901 10.055 16,516,535.393
2018-04-30 9.866 9.971 9.614 9.929 17,058,518.616
2018-05-01 10.097 10.161 9.922 10.097 16,315,344.493
2018-05-02 10.665 10.750 10.217 10.266 21,096,546.624
2018-05-03 10.217 10.322 10.006 10.069 15,405,412.829
2018-05-04 10.217 10.245 9.922 10.111 14,596,435.246
2018-05-05 9.908 10.350 9.677 9.810 15,427,540.534
2018-05-06 9.543 9.649 9.207 9.628 11,936,991.504
2018-05-07 9.452 9.515 9.235 9.480 10,713,311.581
2018-05-08 9.607 10.455 9.410 10.287 24,588,314.757
2018-05-09 9.957 10.259 9.550 9.712 16,936,841.536
2018-05-10 9.053 9.291 8.716 9.137 12,399,973.533
2018-05-11 9.214 9.249 8.828 9.109 9,542,416.474
2018-05-12 9.347 9.557 9.025 9.277 21,153,652.984
2018-05-13 9.228 9.235 8.968 9.004 11,187,482.538
2018-05-14 8.814 9.039 8.786 8.800 11,820,302.769
2018-05-15 8.674 8.681 8.534 8.611 9,027,221.121
2018-05-16 8.337 8.990 8.323 8.702 14,635,693.406
2018-05-17 8.891 11.619 8.772 10.609 76,616,199.592
2018-05-18 10.623 11.051 9.740 10.062 46,852,183.128
2018-05-19 10.413 10.476 9.614 9.922 33,447,554.922
2018-05-20 9.789 10.420 9.635 10.357 35,102,574.458
2018-05-21 9.817 10.090 9.522 9.740 28,150,502.410
2018-05-22 9.158 9.172 8.499 8.765 18,592,450.187
2018-05-23 8.856 9.158 8.772 9.144 18,512,008.034
2018-05-24 9.004 9.249 8.947 9.158 17,702,402.861
2018-05-25 9.025 9.074 8.863 8.975 16,013,338.766
2018-05-26 8.983 9.032 8.709 8.863 13,095,268.946
2018-05-27 8.569 8.639 8.204 8.337 9,831,880.513
2018-05-28 8.779 8.933 8.646 8.835 14,022,043.604
2018-05-29 8.758 8.842 8.611 8.842 12,981,743.811
2018-05-30 8.968 9.992 8.877 9.992 28,869,354.313
2018-05-31 10.020 10.210 9.768 9.999 25,588,134.917
2018-06-01 10.168 10.441 9.992 10.308 27,926,825.367
2018-06-02 10.413 10.581 10.069 10.301 25,244,261.708
2018-06-03 10.013 10.041 9.607 10.020 18,780,853.477
2018-06-04 10.189 11.023 10.168 10.960 32,168,656.254
2018-06-05 11.016 12.285 10.785 12.124 47,627,623.352
2018-06-06 12.187 12.257 11.346 11.416 36,526,035.414
2018-06-07 11.332 11.591 11.044 11.416 28,432,956.340
2018-06-08 11.247 11.605 11.065 11.247 26,385,795.202
2018-06-09 10.154 10.252 9.579 9.957 18,908,018.598
2018-06-10 10.125 10.890 9.873 10.883 24,397,442.429
2018-06-11 10.350 10.911 10.118 10.707 25,810,113.039
2018-06-12 10.294 10.602 9.789 10.238 21,197,189.626
2018-06-13 10.778 10.904 10.252 10.413 15,681,868.707
2018-06-14 10.034 10.714 9.992 10.532 18,515,096.409
2018-06-15 10.707 11.149 10.595 11.086 22,830,626.220
2018-06-16 11.016 11.921 10.946 11.619 28,182,612.260
2018-06-17 12.124 12.503 11.717 11.794 27,550,033.841
2018-06-18 11.857 11.921 11.268 11.745 20,801,375.198
2018-06-19 11.780 11.864 11.100 11.268 14,589,645.689
2018-06-20 11.247 11.353 11.240 11.353 548,807.939

Cryptocurrency Converter & Calculator

=