UK markets closed

BNB GBP (BNB-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
457.04+9.40 (+2.10%)
As of 10:40AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 2024451.46457.60449.27457.04457.041,245,528,960
26 Jul 2024445.48446.45430.20443.95443.951,552,155,225
25 Jul 2024451.19456.40442.53445.48445.481,241,830,050
24 Jul 2024454.63458.70447.95451.19451.191,425,653,096
23 Jul 2024465.38468.14454.52454.63454.631,535,403,334
22 Jul 2024459.53467.30451.74465.38465.381,403,499,155
21 Jul 2024459.76463.19454.66459.53459.531,227,243,596
20 Jul 2024441.68462.79437.33459.76459.761,589,806,259
19 Jul 2024437.39446.43433.90441.70441.701,264,046,196
18 Jul 2024444.27450.29434.77437.35437.351,337,565,405
17 Jul 2024451.84452.96429.21444.29444.291,604,830,020
16 Jul 2024420.22452.33420.13451.95451.951,556,817,955
15 Jul 2024410.23422.14410.02420.14420.141,146,567,313
14 Jul 2024411.25415.44406.67410.21410.211,106,645,030
13 Jul 2024406.33413.69401.23411.25411.251,232,917,351
12 Jul 2024408.10417.78405.13406.34406.341,304,352,335
11 Jul 2024403.99413.18400.28408.06408.061,239,023,437
10 Jul 2024398.40407.18396.28403.94403.941,240,382,977
09 Jul 2024383.16408.16368.68398.45398.451,798,677,592
08 Jul 2024411.77411.77381.78383.08383.081,296,401,917
07 Jul 2024388.64414.12387.74411.96411.961,252,749,983
06 Jul 2024402.68403.66357.63388.66388.662,236,618,496
05 Jul 2024436.55436.80401.90402.97402.971,612,653,706
04 Jul 2024456.37457.03431.97436.62436.621,361,976,239
03 Jul 2024455.99459.77452.97456.34456.341,204,380,834
02 Jul 2024459.87463.87455.65456.05456.051,276,279,150
01 Jul 2024449.97461.71448.75459.94459.941,237,020,730
30 Jun 2024447.85452.95447.52449.94449.941,087,109,276
29 Jun 2024459.38462.80446.68447.83447.831,279,625,129
28 Jun 2024453.50461.35448.19459.33459.331,312,324,266
27 Jun 2024455.82460.44449.68453.53453.531,218,467,875
26 Jun 2024447.60456.25446.81455.81455.811,246,876,313
25 Jun 2024456.74459.73435.91447.54447.541,603,622,058
24 Jun 2024466.80468.47455.79456.73456.731,142,881,188
23 Jun 2024463.13467.02459.36466.88466.881,096,640,668
22 Jun 2024463.76465.04457.70463.13463.131,321,721,515
21 Jun 2024470.72478.67461.90463.76463.761,435,606,552
20 Jun 2024463.20475.75462.05470.72470.721,406,338,020
19 Jun 2024475.34475.59453.30463.29463.291,782,880,255
18 Jun 2024481.02482.33466.80475.44475.441,413,915,601
17 Jun 2024479.65481.84474.65481.00481.001,126,576,278
16 Jun 2024475.94480.63474.74479.64479.641,160,849,034
15 Jun 2024470.04482.51465.57475.99475.991,459,053,932
14 Jun 2024483.91483.96467.50470.07470.071,473,440,691
13 Jun 2024473.01493.90464.93483.89483.891,736,085,007
12 Jun 2024490.65493.35469.04472.97472.972,044,636,176
11 Jun 2024529.01529.91483.61490.65490.652,502,299,128
10 Jun 2024536.35539.16527.16528.99528.991,458,317,871
09 Jun 2024536.90545.50533.19536.35536.351,544,794,998
08 Jun 2024555.38555.67523.01536.90536.902,346,819,863
07 Jun 2024546.28563.71541.61555.38555.382,343,485,249
06 Jun 2024537.23557.67536.96546.28546.282,736,681,515
05 Jun 2024489.03538.27489.79537.23537.232,675,199,515
04 Jun 2024473.22500.18471.60489.03489.032,304,568,096
03 Jun 2024472.09475.28468.06473.20473.201,308,288,510
02 Jun 2024465.98477.02465.32472.09472.091,193,431,760
01 Jun 2024467.46470.05463.35465.98465.981,248,605,699
31 May 2024468.56472.42461.98467.46467.461,365,034,190
30 May 2024471.25472.63466.55468.56468.561,293,676,412
29 May 2024472.54473.52464.56471.25471.251,451,926,175
28 May 2024471.04480.26470.82472.54472.541,324,506,802
27 May 2024472.61477.58470.05471.04471.041,077,929,843
26 May 2024471.10475.94470.58472.61472.611,092,763,221
25 May 2024471.65476.10463.79471.10471.101,395,716,792
24 May 2024483.21484.62458.49471.65471.652,073,206,035
23 May 2024486.56491.38480.02483.21483.211,681,152,767
22 May 2024472.55495.46467.30486.56486.562,804,863,971
21 May 2024452.25473.34448.62472.56472.561,688,028,614
20 May 2024456.89457.99450.85452.25452.251,022,264,408
19 May 2024457.44458.08452.59456.89456.891,069,451,161
18 May 2024449.19460.42448.94457.44457.441,225,608,445
17 May 2024458.75461.95446.49449.19449.191,508,797,518
16 May 2024450.34463.32445.76458.73458.731,493,534,200
15 May 2024471.07472.23447.57450.34450.341,544,863,296
14 May 2024474.71477.33467.49471.07471.071,302,799,752
13 May 2024472.72480.33471.20474.71474.711,019,558,489
12 May 2024467.53474.40464.63472.71472.711,064,885,185
11 May 2024475.87475.91464.37467.53467.531,214,838,971
10 May 2024470.82481.54469.52475.88475.881,514,830,601
09 May 2024461.94471.75460.08470.82470.821,283,301,443
08 May 2024468.44478.31461.38461.94461.941,228,419,877
07 May 2024472.18478.50463.95468.44468.441,211,806,299
06 May 2024466.88474.18462.42472.18472.18423,568,818
05 May 2024467.77472.74464.85466.88466.88464,036,942
04 May 2024446.99470.33446.26467.76467.76681,090,160
03 May 2024447.86452.30433.59446.99446.99699,717,600
02 May 2024463.20463.92430.89447.86447.861,198,870,047
01 May 2024472.02481.22444.73463.20463.201,383,536,933
30 Apr 2024479.69481.74465.80472.02472.02691,202,542
29 Apr 2024477.03480.97477.03479.69479.69544,467,632
28 Apr 2024478.59479.89469.37477.03477.03626,092,481
27 Apr 2024490.92491.66478.20478.59478.59654,806,557
26 Apr 2024488.06493.77482.76490.92490.92928,781,826
25 Apr 2024487.25496.37476.07488.06488.061,218,950,785
24 Apr 2024490.36496.58485.21487.25487.251,108,229,274
23 Apr 2024468.34491.33467.38490.36490.361,052,936,516
22 Apr 2024461.61470.75458.54468.35468.35631,924,901
21 Apr 2024448.61464.14444.50461.61461.61563,511,451
20 Apr 2024444.05453.03423.48448.61448.611,067,260,998
19 Apr 2024429.13445.16423.59444.05444.051,157,488,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...