UK Markets open in 58 mins

BinanceCoin GBP (BNB-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
180.73+0.63 (+0.35%)
As of 06:01AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022179.61186.21179.64180.73180.731,093,687,040
30 Jun 2022180.88181.37169.75180.34180.34895,416,407
29 Jun 2022186.17187.97178.24180.79180.79876,089,002
28 Jun 2022190.42197.90185.54186.19186.19887,876,231
27 Jun 2022190.38195.39187.47190.48190.48685,722,889
26 Jun 2022195.37199.49190.08190.40190.40670,761,851
25 Jun 2022195.90196.91187.90195.43195.43746,506,661
24 Jun 2022186.72197.98186.54195.88195.88919,627,653
23 Jun 2022174.86187.38174.86186.75186.75936,815,658
22 Jun 2022179.12179.65173.58174.89174.89857,847,894
21 Jun 2022177.05185.32174.06178.97178.97950,500,304
20 Jun 2022175.73178.07167.65177.07177.071,008,765,861
19 Jun 2022161.10176.80155.51175.76175.761,090,326,292
18 Jun 2022176.61178.77150.95161.17161.171,292,160,257
17 Jun 2022169.79180.20168.81176.67176.67907,151,725
16 Jun 2022191.78193.97168.63169.66169.661,200,907,102
15 Jun 2022185.81192.43164.88191.72191.721,843,648,181
14 Jun 2022183.29188.95169.14185.84185.841,687,745,468
13 Jun 2022208.27209.21176.94183.25183.252,035,494,189
12 Jun 2022218.94220.34204.60208.50208.501,124,308,538
11 Jun 2022232.32235.79215.67218.80218.80990,834,532
10 Jun 2022232.05240.85230.26232.28232.281,106,616,221
09 Jun 2022230.15234.06228.43232.07232.07641,167,238
08 Jun 2022230.62234.21226.31230.15230.15906,369,434
07 Jun 2022235.85235.85219.66230.66230.661,392,456,636
06 Jun 2022239.36248.02231.00235.87235.871,174,537,645
05 Jun 2022241.50241.56236.56239.32239.32624,131,708
04 Jun 2022239.02242.33236.44241.53241.53645,357,965
03 Jun 2022245.02246.38234.83238.94238.94892,990,812
02 Jun 2022240.72245.70239.14244.95244.95976,424,655
01 Jun 2022254.15256.86238.66240.75240.751,412,933,418
31 May 2022254.41256.64249.90254.16254.161,357,327,791
30 May 2022242.34255.59241.05254.44254.441,632,450,460
29 May 2022243.69243.84237.00242.36242.36957,525,457
28 May 2022238.28241.28235.74238.25238.251,936,154,089
27 May 2022241.56244.57231.32238.32238.322,053,284,574
26 May 2022258.82262.92237.81241.70241.702,129,138,941
25 May 2022261.68268.80258.95258.80258.801,595,790,670
24 May 2022252.13262.97250.66261.68261.681,596,902,978
23 May 2022255.55267.46251.63252.06252.061,773,018,929
22 May 2022250.22258.52249.69255.62255.621,283,110,648
21 May 2022242.04251.16240.33250.20250.201,055,961,493
20 May 2022246.15252.84236.13242.04242.041,406,204,367
19 May 2022232.86246.11232.61246.16246.161,321,399,591
18 May 2022245.04246.29232.85232.85232.851,231,402,701
17 May 2022241.54249.03238.36245.02245.021,268,894,371
16 May 2022254.61254.66237.61241.55241.551,423,245,151
15 May 2022242.48254.59233.71254.54254.541,314,369,299
14 May 2022237.01243.62222.30242.47242.471,536,543,018
13 May 2022220.54256.05217.64236.98236.982,262,417,872
12 May 2022220.61231.61177.49220.75220.753,883,962,220
11 May 2022259.30262.07214.45220.67220.673,163,913,370
10 May 2022242.23269.02235.68259.46259.462,608,721,544
09 May 2022288.32291.42242.66242.66242.662,385,954,993
08 May 2022296.39297.02284.57288.34288.341,521,903,590
07 May 2022307.38308.27292.72296.35296.351,238,268,048
06 May 2022306.38309.45301.99307.39307.391,486,909,197
05 May 2022318.99328.63301.51306.39306.391,932,858,682
04 May 2022306.82318.89306.72319.02319.021,358,894,727
03 May 2022311.72312.74304.34306.82306.821,036,818,841
02 May 2022310.49312.67306.65311.74311.741,110,491,483
01 May 2022300.45310.79300.07310.51310.511,236,252,870
30 Apr 2022312.74317.81300.45300.45300.451,167,222,092
29 Apr 2022326.23328.22310.64312.79312.791,534,423,046
28 Apr 2022312.16327.63311.10326.29326.291,697,866,796
27 Apr 2022306.45313.64305.42312.16312.161,206,226,410
26 Apr 2022317.37319.41303.71306.39306.391,328,891,954
25 Apr 2022311.13317.85300.79317.44317.441,500,012,696
24 Apr 2022312.73315.77310.25311.11311.11952,943,519
23 Apr 2022316.99317.69310.98312.83312.831,054,936,100
22 Apr 2022310.93321.19310.24316.98316.981,476,498,977
21 Apr 2022320.13326.19308.54310.97310.971,681,661,164
20 Apr 2022324.57330.01318.45320.16320.161,557,486,670
19 Apr 2022320.55325.52319.39324.59324.591,425,076,454
18 Apr 2022312.06321.25305.01320.52320.521,480,236,051
17 Apr 2022319.61319.97311.12312.02312.02833,561,371
16 Apr 2022319.52320.57315.40319.66319.66782,910,926
15 Apr 2022317.34321.35316.42319.52319.52951,700,174
14 Apr 2022322.49325.02315.55317.34317.341,236,319,157
13 Apr 2022318.26323.48316.17322.54322.541,472,738,437
12 Apr 2022302.77319.35301.87318.31318.311,646,276,584
11 Apr 2022321.30321.99300.92302.61302.611,683,796,191
10 Apr 2022327.68329.39321.25321.25321.251,082,335,716
09 Apr 2022323.48328.35322.41327.69327.691,073,314,728
08 Apr 2022334.33337.17321.76323.49323.491,497,402,697
07 Apr 2022321.50335.27319.34334.22334.221,626,008,080
06 Apr 2022340.30340.32320.32321.48321.481,777,630,739
05 Apr 2022341.37350.02340.33340.43340.431,734,857,103
04 Apr 2022343.59343.72331.43341.29341.291,715,018,372
03 Apr 2022333.12347.41330.03343.66343.661,624,411,392
02 Apr 2022340.74345.86333.05333.18333.181,733,121,662
01 Apr 2022326.42340.71316.01340.56340.562,072,768,194
31 Mar 2022336.94344.07323.44326.26326.262,002,492,487
30 Mar 2022331.80341.87326.65336.96336.961,660,683,776
29 Mar 2022328.32336.02328.32331.86331.861,518,140,661
28 Mar 2022326.84336.90325.64328.56328.561,625,034,297
27 Mar 2022315.33327.19312.64326.80326.801,138,305,806
26 Mar 2022311.46315.62309.31315.32315.32820,469,271
25 Mar 2022313.89318.98307.97311.46311.461,272,377,146
24 Mar 2022309.38316.04307.98313.87313.871,388,066,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...