BNB BNB
монета собственной сетиРанг 4 по капитализации
757.18 $+4.16 %за 24 ч
Binance · BNBUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 735.79 | — | — |
| 2026-09-16 | — | — | — | 728.61 | — | — |
| 2026-09-15 | — | — | — | 715.56 | — | — |
| 2026-09-14 | — | — | — | 719.50 | — | — |
| 2026-09-13 | — | — | — | 717.06 | — | — |
| 2026-09-12 | — | — | — | 727.33 | — | — |
| 2026-09-11 | — | — | — | 728.02 | — | — |
| 2026-09-10 | — | — | — | 711.88 | — | — |
| 2026-09-09 | — | — | — | 722.18 | — | — |
| 2026-09-08 | — | — | — | 754.73 | — | — |
| 2026-09-07 | 753.01 | 756.43 | 733.00 | 739.98 | −1.73 % | 120.5 K $ |
| 2026-09-06 | 766.52 | 769.00 | 740.24 | 753.00 | −1.76 % | 176.8 K $ |
| 2026-09-05 | 721.38 | 780.64 | 719.49 | 766.53 | +6.26 % | 337.5 K $ |
| 2026-09-04 | 725.22 | 729.90 | 708.88 | 721.37 | −0.53 % | 150.4 K $ |
| 2026-09-03 | 688.82 | 728.00 | 686.24 | 725.22 | +5.28 % | 166.6 K $ |
| 2026-09-02 | 683.00 | 689.72 | 679.74 | 688.84 | +0.86 % | 101.3 K $ |
| 2026-09-01 | 691.44 | 694.83 | 674.60 | 683.00 | −1.22 % | 89.7 K $ |
| 2026-08-31 | 684.73 | 694.73 | 682.29 | 691.44 | +0.98 % | 92.0 K $ |
| 2026-08-30 | 692.58 | 704.04 | 679.09 | 684.74 | −1.13 % | 96.2 K $ |
| 2026-08-29 | 691.47 | 694.36 | 686.97 | 692.58 | +0.16 % | 63.8 K $ |
| 2026-08-28 | 711.84 | 719.99 | 685.39 | 691.47 | −2.86 % | 146.7 K $ |
| 2026-08-27 | 707.52 | 715.79 | 701.05 | 711.85 | +0.61 % | 121.2 K $ |
| 2026-08-26 | 694.42 | 708.39 | 691.40 | 707.52 | +1.89 % | 138.0 K $ |
| 2026-08-25 | 704.31 | 719.18 | 688.00 | 694.41 | −1.41 % | 174.4 K $ |
| 2026-08-24 | 702.37 | 716.84 | 692.94 | 704.31 | +0.28 % | 181.2 K $ |
| 2026-08-23 | 695.28 | 707.27 | 676.98 | 702.37 | +1.02 % | 166.6 K $ |
| 2026-08-22 | 687.00 | 726.08 | 681.80 | 695.28 | +1.21 % | 404.5 K $ |
| 2026-08-21 | 654.80 | 692.00 | 653.24 | 687.00 | +4.92 % | 355.3 K $ |
| 2026-08-20 | 627.51 | 658.30 | 622.28 | 654.80 | +4.35 % | 263.4 K $ |
| 2026-08-19 | 603.95 | 636.59 | 601.39 | 627.51 | +3.90 % | 226.9 K $ |
| 2026-08-18 | 605.81 | 606.00 | 600.00 | 603.94 | −0.31 % | 75.9 K $ |
| 2026-08-17 | 602.99 | 608.00 | 601.01 | 605.80 | +0.47 % | 79.0 K $ |
| 2026-08-16 | 607.76 | 608.54 | 601.50 | 602.98 | −0.79 % | 80.4 K $ |
| 2026-08-15 | 607.97 | 612.85 | 606.97 | 607.76 | −0.03 % | 60.8 K $ |
| 2026-08-14 | 610.71 | 612.90 | 602.98 | 607.96 | −0.45 % | 63.6 K $ |
| 2026-08-13 | 610.44 | 614.99 | 605.00 | 610.71 | +0.04 % | 72.5 K $ |
| 2026-08-12 | 616.69 | 620.55 | 608.83 | 610.44 | −1.01 % | 105.5 K $ |
| 2026-08-11 | 599.24 | 617.73 | 598.46 | 616.69 | +2.91 % | 142.5 K $ |
| 2026-08-10 | 602.22 | 606.84 | 597.32 | 599.23 | −0.50 % | 88.2 K $ |
| 2026-08-09 | 600.66 | 611.55 | 600.21 | 602.23 | +0.26 % | 84.4 K $ |
| 2026-08-08 | 592.57 | 612.00 | 590.65 | 600.66 | +1.37 % | 104.0 K $ |
| 2026-08-07 | 592.40 | 594.68 | 585.30 | 592.57 | +0.03 % | 93.5 K $ |
| 2026-08-06 | 593.86 | 598.32 | 589.95 | 592.39 | −0.25 % | 75.6 K $ |
| 2026-08-05 | 593.19 | 605.50 | 591.79 | 593.85 | +0.11 % | 134.6 K $ |
| 2026-08-04 | 589.35 | 594.96 | 588.00 | 593.18 | +0.65 % | 72.2 K $ |
| 2026-08-03 | 588.46 | 594.32 | 581.03 | 589.35 | +0.15 % | 86.8 K $ |
| 2026-08-02 | 575.14 | 590.99 | 574.03 | 588.46 | +2.32 % | 77.7 K $ |
| 2026-08-01 | 587.01 | 592.80 | 573.50 | 575.13 | −2.02 % | 105.2 K $ |
| 2026-07-31 | 591.99 | 595.50 | 583.99 | 587.01 | −0.84 % | 118.5 K $ |
| 2026-07-30 | 571.99 | 596.00 | 571.05 | 591.99 | +3.50 % | 143.2 K $ |
| 2026-07-29 | 571.29 | 573.56 | 565.27 | 571.99 | +0.12 % | 73.5 K $ |
| 2026-07-28 | 566.28 | 575.66 | 562.03 | 571.29 | +0.88 % | 85.1 K $ |
| 2026-07-27 | 575.31 | 577.20 | 565.40 | 566.28 | −1.57 % | 80.4 K $ |
| 2026-07-26 | 568.94 | 576.57 | 568.94 | 575.32 | +1.12 % | 65.8 K $ |
| 2026-07-25 | 564.91 | 570.00 | 563.90 | 568.94 | +0.71 % | 53.4 K $ |
| 2026-07-24 | 567.41 | 571.31 | 556.00 | 564.90 | −0.44 % | 92.5 K $ |
| 2026-07-23 | 571.09 | 572.24 | 563.71 | 567.41 | −0.64 % | 70.6 K $ |
| 2026-07-22 | 573.96 | 575.63 | 566.89 | 571.08 | −0.50 % | 84.9 K $ |
| 2026-07-21 | 571.28 | 579.79 | 570.75 | 573.95 | +0.47 % | 103.0 K $ |
| 2026-07-20 | 571.06 | 575.91 | 562.97 | 571.27 | +0.04 % | 102.7 K $ |