UK Markets closed

BNB GBP (BNB-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
253.50-1.22 (-0.48%)
As of 01:15PM UTC. Market open.
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Oct 2022254.66255.72253.07253.50253.50621,948,032
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
24 Aug 2022252.76254.23249.56251.43251.43793,365,328
23 Aug 2022255.47255.84250.82252.77252.77874,856,771
22 Aug 2022255.32256.84245.19255.46255.461,244,064,525
21 Aug 2022239.77256.70239.77255.34255.341,056,007,215
20 Aug 2022236.39244.24235.29239.82239.821,111,938,218
19 Aug 2022249.90249.94235.49236.48236.481,351,227,290
18 Aug 2022254.69257.44248.88249.89249.89873,221,837
17 Aug 2022261.60266.70253.37254.56254.56922,975,377
16 Aug 2022265.18267.53258.83261.62261.62796,256,663
15 Aug 2022262.24269.74260.10265.33265.33946,848,650
14 Aug 2022266.83272.45260.80262.21262.21771,953,779
13 Aug 2022269.79273.86266.42266.74266.74816,779,231
12 Aug 2022265.50269.74262.25269.74269.74807,663,173
11 Aug 2022268.99274.01264.34265.52265.521,239,521,011
10 Aug 2022269.11273.94260.25269.00269.001,423,514,259
09 Aug 2022268.79271.49258.85269.16269.16943,543,287
08 Aug 2022267.77274.73267.55268.76268.761,091,216,356
07 Aug 2022261.03269.35255.97267.74267.74839,873,576
06 Aug 2022261.09266.59259.87260.98260.98953,828,618
05 Aug 2022255.54264.36254.25261.08261.081,312,952,322
04 Aug 2022245.81257.24244.85255.55255.551,584,575,423
03 Aug 2022233.77251.31229.46245.80245.801,757,759,974
02 Aug 2022231.31237.72224.25233.73233.731,456,245,518
01 Aug 2022233.09237.91227.34231.37231.371,072,343,414
31 Jul 2022236.20243.29232.20233.05233.051,079,481,222
30 Jul 2022241.41246.18234.42236.17236.171,296,841,785
29 Jul 2022227.81247.67226.25241.44241.442,104,578,851
28 Jul 2022223.25229.93218.21227.80227.801,354,308,775
27 Jul 2022206.90223.24205.71223.24223.241,155,642,843
26 Jul 2022203.36206.85199.63206.85206.85770,043,357
25 Jul 2022218.47218.99203.38203.38203.38833,954,838
24 Jul 2022216.15221.64214.45218.49218.49761,878,365
23 Jul 2022218.85226.26210.94216.14216.14923,130,967
22 Jul 2022221.32226.69218.05218.98218.98977,782,137
21 Jul 2022215.86221.54209.97221.30221.301,017,100,508
20 Jul 2022223.90226.64214.70215.86215.861,399,601,792
19 Jul 2022221.35228.60214.96223.94223.941,604,292,227
18 Jul 2022208.44221.68208.50221.68221.681,366,071,184
17 Jul 2022210.59215.36208.32208.45208.45883,806,189
16 Jul 2022201.23211.53197.48210.55210.55869,700,585
15 Jul 2022201.19203.82199.14201.24201.24971,118,060
14 Jul 2022194.29203.09191.83201.14201.141,359,144,474
13 Jul 2022185.63194.32182.77194.30194.301,206,809,747
12 Jul 2022189.82191.60185.61185.61185.61959,805,766
11 Jul 2022195.22195.56189.57189.81189.81858,085,749
10 Jul 2022202.21202.28192.94195.27195.27733,207,571
09 Jul 2022200.05203.32199.97202.20202.20707,970,975
08 Jul 2022200.80204.78198.61200.04200.041,114,764,128
07 Jul 2022200.05202.32196.75200.80200.80921,192,845
06 Jul 2022193.21200.95191.63200.05200.051,062,476,764
05 Jul 2022191.09194.61187.55193.16193.161,096,166,135
04 Jul 2022180.95191.27177.94191.17191.17858,019,784
03 Jul 2022180.13181.58177.17180.95180.95598,705,272
02 Jul 2022178.63181.27176.96180.12180.12633,920,959
01 Jul 2022180.53186.35178.15178.45178.451,019,591,954
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...