UK Markets open in 6 hrs 52 mins

BNB GBP (BNB-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
239.61-4.57 (-1.87%)
As of 01:07AM UTC. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022238.19239.67238.36239.61239.611,135,545,728
01 Dec 2022------
30 Nov 2022247.39254.45246.79249.10249.10836,109,004
29 Nov 2022245.40253.52241.98247.35247.35825,721,183
28 Nov 2022255.02256.26240.65245.43245.43965,580,303
27 Nov 2022257.52261.53254.81255.04255.04658,511,145
26 Nov 2022248.55262.15248.44257.54257.541,010,301,607
25 Nov 2022247.96251.63243.68248.56248.56784,789,462
24 Nov 2022246.71250.73244.03248.03248.031,006,555,629
23 Nov 2022224.00251.46223.06246.63246.631,590,032,986
22 Nov 2022214.79224.50213.16223.92223.92672,983,943
21 Nov 2022222.33223.07212.07214.91214.91925,760,830
20 Nov 2022229.15230.18220.58222.32222.32606,104,583
19 Nov 2022230.33230.57226.69229.13229.13463,852,649
18 Nov 2022225.92230.77225.92230.36230.36576,324,510
17 Nov 2022228.37229.43222.51225.91225.91720,784,937
16 Nov 2022233.06236.36226.71228.37228.37762,793,884
15 Nov 2022237.08239.62232.11233.07233.07939,669,256
14 Nov 2022234.49247.17228.10237.04237.041,311,518,055
13 Nov 2022238.53241.68231.37234.46234.46810,486,957
12 Nov 2022245.09245.83230.31238.51238.511,004,774,182
11 Nov 2022259.94261.28239.35245.06245.061,374,169,486
10 Nov 2022234.76266.60232.70260.02260.022,104,651,608
09 Nov 2022283.78288.07230.47234.73234.732,807,335,111
08 Nov 2022292.70335.18262.82283.66283.664,666,359,769
07 Nov 2022299.09298.15285.48292.72292.721,573,424,992
06 Nov 2022307.00311.57299.35299.52299.521,009,188,403
05 Nov 2022311.44316.62305.01306.97306.971,082,482,842
04 Nov 2022295.13316.67293.97311.43311.431,703,761,674
03 Nov 2022281.26299.45279.93295.17295.171,356,097,789
02 Nov 2022282.41285.09275.11281.24281.241,239,523,317
01 Nov 2022284.52290.47276.49282.50282.501,156,813,876
31 Oct 2022270.52292.26265.45284.59284.591,890,899,696
30 Oct 2022261.96273.88260.50270.60270.601,251,876,250
29 Oct 2022256.60265.14254.83261.95261.951,203,229,820
28 Oct 2022248.02258.95248.44256.61256.61923,714,979
27 Oct 2022249.49252.02246.63248.02248.02756,170,322
26 Oct 2022248.11250.99247.94249.48249.48874,041,780
25 Oct 2022242.31252.51240.59248.18248.18820,215,894
24 Oct 2022243.47244.34240.62242.33242.33474,035,310
23 Oct 2022239.27243.62238.05243.48243.48426,748,415
22 Oct 2022238.87239.73237.58239.27239.27346,286,459
21 Oct 2022239.92239.82238.73238.88238.88525,288,193
20 Oct 2022242.67241.19238.48239.95239.95481,009,176
19 Oct 2022240.88243.75241.03242.69242.69444,154,163
18 Oct 2022242.72242.79239.24240.87240.87528,916,897
17 Oct 2022242.40242.66241.05242.70242.70523,997,590
16 Oct 2022240.26243.38240.22242.42242.42501,121,557
15 Oct 2022241.29242.81239.79240.26240.26440,114,873
14 Oct 2022240.54243.62240.01241.30241.30724,293,947
13 Oct 2022244.09241.47230.95240.54240.54994,973,786
12 Oct 2022247.54247.87243.35244.10244.10492,697,455
11 Oct 2022245.26246.51243.20247.51247.51532,927,345
10 Oct 2022251.27251.26245.32245.32245.32591,362,328
09 Oct 2022249.36251.91248.47251.27251.27515,067,850
08 Oct 2022255.08255.08249.00249.38249.38545,444,501
07 Oct 2022256.93257.10251.70255.25255.25858,644,814
06 Oct 2022259.01262.06250.53256.81256.81905,001,187
05 Oct 2022258.74258.46257.72259.00259.00578,365,682
04 Oct 2022253.14259.70252.88258.75258.75693,878,645
03 Oct 2022255.41256.03255.31253.15253.15617,871,083
02 Oct 2022253.72257.19251.08255.43255.43499,607,561
01 Oct 2022254.44255.78249.65253.70253.70532,175,477
30 Sept 2022254.06259.16251.92254.37254.37810,455,808
29 Sept 2022260.14263.99252.66254.02254.02716,862,907
28 Sept 2022253.89260.27250.76260.15260.15791,653,278
27 Sept 2022256.28264.76253.35253.95253.95864,612,507
26 Sept 2022254.00256.51257.57256.28256.28665,941,684
25 Sept 2022253.35257.13251.46253.93253.93593,477,736
24 Sept 2022255.07262.13253.38253.38253.38753,605,957
23 Sept 2022244.61246.72244.86255.07255.07801,861,243
22 Sept 2022235.05245.06234.85244.61244.61748,789,497
21 Sept 2022234.07243.15231.79235.22235.22939,096,919
20 Sept 2022237.77238.48233.51234.05234.05743,099,729
19 Sept 2022232.85238.30225.99237.72237.72938,607,249
18 Sept 2022244.62242.38231.84232.91232.91690,410,904
17 Sept 2022240.69244.89240.69244.64244.64491,438,534
16 Sept 2022236.48242.37234.83240.62240.62703,887,805
15 Sept 2022242.01242.92233.13236.47236.47943,222,184
14 Sept 2022241.17243.86238.01242.01242.01828,462,822
13 Sept 2022251.21253.91240.21241.32241.32988,430,948
12 Sept 2022254.02255.75250.75251.22251.22854,295,322
11 Sept 2022256.09256.92250.53254.01254.01603,125,306
10 Sept 2022252.99257.40251.20256.13256.13734,151,650
09 Sept 2022243.52254.69243.25253.00253.00982,737,072
08 Sept 2022241.99245.41240.17243.55243.55755,609,936
07 Sept 2022228.15242.51226.52241.99241.99836,605,443
06 Sept 2022239.29246.49228.14228.20228.201,019,643,398
05 Sept 2022243.06244.24237.78239.24239.24575,226,979
04 Sept 2022241.25243.01239.22243.05243.05446,285,125
03 Sept 2022240.94241.81238.63241.24241.24425,639,103
02 Sept 2022241.09244.34238.33240.93240.93700,901,966
01 Sept 2022240.80241.79235.59241.12241.12826,983,000
31 Aug 2022241.42247.94239.74240.78240.78821,319,909
30 Aug 2022244.18248.28237.82241.40241.40840,284,387
29 Aug 2022236.34244.30233.27244.18244.18860,941,935
28 Aug 2022236.44241.40236.31236.31236.31648,661,515
27 Aug 2022238.30241.58233.66236.44236.44819,327,835
26 Aug 2022255.06255.06236.81238.32238.321,031,433,405
25 Aug 2022251.47258.26251.35255.08255.08823,418,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...