UK markets closed

BNB GBP (BNB-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
450.14-28.14 (-5.88%)
As of 09:02AM UTC. Market open.
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2024444.97456.46432.20450.14450.142,043,613,824
13 Apr 2024481.81500.15462.37478.75478.752,102,875,083
12 Apr 2024486.65492.15472.61481.81481.811,035,100,998
11 Apr 2024458.18486.57453.19486.65486.651,319,560,159
10 Apr 2024463.68465.88453.21458.18458.181,568,324,215
09 Apr 2024462.67475.91457.44463.68463.681,374,071,760
08 Apr 2024463.65467.55458.39462.67462.671,088,875,676
07 Apr 2024458.12467.32455.70463.65463.651,051,580,464
06 Apr 2024463.23467.61448.14458.12458.121,569,703,706
05 Apr 2024444.24472.09443.67463.20463.201,851,775,598
04 Apr 2024437.88451.54429.72444.24444.241,657,232,449
03 Apr 2024459.41460.80435.33437.88437.881,972,211,450
02 Apr 2024480.23480.75454.35459.43459.431,610,262,061
01 Apr 2024476.01482.17475.91480.23480.231,152,572,849
31 Mar 2024485.26485.52473.43476.01476.011,386,543,367
30 Mar 2024462.15490.64461.55485.26485.262,208,973,387
29 Mar 2024455.36468.96455.11462.13462.131,573,987,378
28 Mar 2024459.43463.47448.13455.36455.361,572,352,248
27 Mar 2024464.87471.86453.67459.42459.421,652,625,420
26 Mar 2024450.88472.87448.75464.87464.871,970,678,932
25 Mar 2024437.96454.41436.10450.88450.881,385,559,422
24 Mar 2024437.88450.40432.44437.96437.961,557,435,970
23 Mar 2024437.00466.88425.38437.88437.882,341,052,065
22 Mar 2024434.99446.03423.43437.00437.002,049,827,453
21 Mar 2024398.74436.91394.01434.99434.992,482,694,171
20 Mar 2024435.75439.96392.97398.73398.733,417,977,441
19 Mar 2024448.58460.58425.01435.75435.753,129,206,309
18 Mar 2024453.05463.15432.13448.58448.582,758,752,261
17 Mar 2024496.98503.87448.74453.05453.053,104,830,338
16 Mar 2024473.09498.08429.95496.98496.984,593,699,400
15 Mar 2024492.58492.88446.56473.11473.113,858,990,010
14 Mar 2024420.37493.05415.86492.58492.584,466,555,446
13 Mar 2024407.79428.27408.99420.37420.373,424,040,421
12 Mar 2024411.84414.68396.63407.79407.793,081,615,457
11 Mar 2024380.73417.96378.62411.79411.793,505,983,953
10 Mar 2024379.60384.26375.36380.74380.741,800,392,778
09 Mar 2024370.93380.93362.99379.60379.602,834,156,253
08 Mar 2024336.85372.53332.81370.94370.942,598,117,327
07 Mar 2024310.64340.73304.11336.85336.852,576,278,047
06 Mar 2024330.20336.69285.95310.64310.642,612,441,044
05 Mar 2024327.33334.52324.16330.22330.221,663,732,919
04 Mar 2024324.70329.26320.05327.30327.301,430,088,405
03 Mar 2024322.20327.76321.20324.71324.711,201,264,516
02 Mar 2024316.53322.79316.35322.20322.201,206,601,264
01 Mar 2024328.23331.56310.82316.61316.611,630,165,153
29 Feb 2024311.46337.15311.34328.38328.381,835,377,438
28 Feb 2024316.66318.48308.03311.49311.491,380,589,291
27 Feb 2024306.65318.80301.86316.66316.661,585,599,879
26 Feb 2024301.08308.09298.23306.66306.661,045,028,738
25 Feb 2024296.00302.13293.40301.08301.08858,436,018
24 Feb 2024301.68304.53291.62295.99295.991,384,384,382
23 Feb 2024299.66305.36296.13301.70301.701,581,239,233
22 Feb 2024281.08299.98278.39299.52299.521,791,779,165
21 Feb 2024279.48286.34273.91281.08281.081,180,103,537
20 Feb 2024277.29282.56277.17279.48279.481,024,811,571
19 Feb 2024280.05284.09277.29277.29277.29761,228,324
18 Feb 2024286.36288.27276.97280.04280.04874,080,356
17 Feb 2024281.52290.42279.56286.38286.381,159,875,749
16 Feb 2024265.94290.08265.68281.54281.541,384,386,558
15 Feb 2024258.03266.11257.18265.97265.97706,174,247
14 Feb 2024259.70260.84253.64258.03258.03704,100,850
13 Feb 2024253.87262.35250.29259.71259.71778,026,647
12 Feb 2024255.84257.16253.54253.85253.85558,943,179
11 Feb 2024256.45257.68253.05255.87255.87584,169,661
10 Feb 2024252.70258.04252.19256.43256.43866,814,871
09 Feb 2024243.59254.22243.54252.65252.65955,672,731
08 Feb 2024240.19244.27238.75243.64243.64614,979,654
07 Feb 2024240.04240.95239.81240.19240.19539,576,491
06 Feb 2024241.43243.05238.92240.04240.04659,354,990
05 Feb 2024237.25243.41236.06241.44241.44648,774,202
04 Feb 2024238.41240.25237.18237.26237.26479,969,375
03 Feb 2024235.49238.42235.23238.39238.39553,771,931
02 Feb 2024236.88238.08233.88235.50235.50591,939,679
01 Feb 2024242.22242.47235.76236.88236.88642,233,639
31 Jan 2024244.41246.24241.74242.21242.21612,626,544
30 Jan 2024240.24244.42239.93244.41244.41648,684,235
29 Jan 2024240.60242.95238.81240.20240.20616,193,566
28 Jan 2024237.88241.88237.68240.64240.64544,223,061
27 Jan 2024229.76238.43229.00237.88237.88758,729,067
26 Jan 2024230.45232.53226.38229.74229.74855,407,760
25 Jan 2024235.13236.55228.46230.45230.45755,402,859
24 Jan 2024240.38244.21229.24235.13235.13839,556,186
23 Jan 2024250.70251.66239.78240.38240.38746,861,976
22 Jan 2024249.50252.90248.92250.66250.66569,454,695
21 Jan 2024247.40249.50245.85249.50249.50546,958,474
20 Jan 2024246.47249.03241.86247.40247.40815,589,011
19 Jan 2024243.82248.98240.96246.47246.47869,940,994
18 Jan 2024249.39250.02242.44243.81243.81951,678,234
17 Jan 2024249.72252.03248.00249.45249.45905,174,496
16 Jan 2024234.79251.21234.79249.74249.741,311,129,020
15 Jan 2024237.12240.47234.78234.81234.81618,450,986
14 Jan 2024232.72237.66228.71237.12237.12640,473,403
13 Jan 2024241.51244.67228.10232.72232.72940,206,214
12 Jan 2024239.49248.18237.37241.56241.561,038,262,256
11 Jan 2024236.78242.98228.04239.39239.39941,366,605
10 Jan 2024238.96240.90233.40236.77236.771,081,191,670
09 Jan 2024238.18241.62228.85238.98238.98896,036,329
08 Jan 2024241.88243.52236.75238.17238.17643,056,801
07 Jan 2024249.51249.77236.85241.88241.88826,156,647
06 Jan 2024255.19257.70244.16249.47249.47988,000,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...