UK markets closed

BNB GBP (BNB-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
271.28-4.40 (-1.60%)
As of 10:05PM UTC. Market open.
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 Feb 2023274.05279.93269.71271.28271.28549,699,840
04 Feb 2023275.77277.12272.03274.27274.27365,785,483
03 Feb 2023264.54273.05261.15275.79275.79715,137,998
02 Feb 2023256.18269.11255.54264.59264.59743,865,914
01 Feb 2023253.71257.90248.54256.28256.28497,779,897
31 Jan 2023248.67254.67247.35253.78253.78396,046,776
30 Jan 2023255.94258.27245.96248.64248.64510,889,907
29 Jan 2023247.34258.47246.51255.91255.91535,984,767
28 Jan 2023248.90252.87245.25247.35247.35351,115,187
27 Jan 2023245.57249.99242.13248.87248.87391,646,730
26 Jan 2023247.45249.36244.50245.57245.57435,733,350
25 Jan 2023243.79252.55239.17247.62247.62538,018,754
24 Jan 2023246.70260.67243.08243.77243.77719,717,469
23 Jan 2023244.25247.42244.84246.79246.79420,606,286
22 Jan 2023241.54250.71241.43244.27244.27460,872,233
21 Jan 2023246.14249.91241.40241.55241.55609,435,218
20 Jan 2023237.92246.20232.50246.10246.10540,538,908
19 Jan 2023232.35238.12232.34237.93237.93348,101,222
18 Jan 2023244.09248.33228.68232.44232.44683,787,105
17 Jan 2023244.96248.17243.54244.08244.08431,267,114
16 Jan 2023247.13250.34241.16244.91244.91493,210,696
15 Jan 2023249.64249.99239.49247.12247.12460,501,901
14 Jan 2023240.14256.74240.05249.56249.56889,019,192
13 Jan 2023235.58241.42234.70240.15240.15459,368,878
12 Jan 2023235.96235.74230.46235.58235.58536,875,836
11 Jan 2023228.15234.48225.85234.44234.44383,639,026
10 Jan 2023223.79228.99222.97228.15228.15386,925,188
09 Jan 2023226.44232.31223.16223.82223.82643,207,422
08 Jan 2023216.04226.39215.43226.39226.39405,720,405
07 Jan 2023214.88217.45214.66216.06216.06270,993,670
06 Jan 2023215.34215.17215.03214.89214.89345,566,387
05 Jan 2023214.89214.89214.48215.32215.32287,965,829
04 Jan 2023205.69215.80204.92214.92214.92524,972,647
03 Jan 2023203.56204.52204.52205.68205.68315,420,749
02 Jan 2023201.83205.50199.79203.55203.55296,555,150
01 Jan 2023203.61203.74201.34201.82201.82230,347,737
31 Dec 2022203.08204.65202.60203.63203.63254,217,133
30 Dec 2022204.44204.48202.07203.07203.07282,822,962
29 Dec 2022203.00204.42202.24204.46204.46286,445,029
28 Dec 2022205.05205.20201.30202.98202.98344,776,583
27 Dec 2022202.11205.66200.90205.04205.04325,400,321
26 Dec 2022201.70202.65200.82202.10202.10228,519,909
25 Dec 2022202.97203.88200.37201.69201.69247,253,219
24 Dec 2022204.22204.25202.40202.97202.97232,827,835
23 Dec 2022204.27206.15203.06204.22204.22322,682,975
22 Dec 2022203.76204.45200.24204.27204.27451,388,161
21 Dec 2022206.50206.50203.50203.74203.74396,886,780
20 Dec 2022198.00208.02197.50206.55206.55547,954,308
19 Dec 2022206.62207.77196.43197.99197.99618,014,442
18 Dec 2022199.70208.19197.66206.55206.55761,128,003
17 Dec 2022190.34200.58181.99199.71199.71985,633,775
16 Dec 2022211.86216.96187.21190.35190.351,040,544,641
15 Dec 2022215.92215.92210.95211.86211.86581,874,162
14 Dec 2022220.12224.98213.96215.99215.99826,675,837
13 Dec 2022225.19225.83209.34220.12220.121,558,507,010
12 Dec 2022232.46233.72223.14225.18225.18794,479,157
11 Dec 2022235.08237.35232.12232.43232.43406,054,059
10 Dec 2022233.28236.18233.28235.06235.06358,747,849
09 Dec 2022237.48237.89232.92233.26233.26525,277,659
08 Dec 2022232.84238.20232.16237.49237.49528,587,801
07 Dec 2022239.35239.57232.49232.83232.83621,889,559
06 Dec 2022236.58239.55236.11239.32239.32503,017,001
05 Dec 2022237.64241.62235.29236.60236.60578,718,729
04 Dec 2022236.22237.86234.56237.71237.71515,152,868
03 Dec 2022238.73239.06235.53236.23236.23515,940,653
02 Dec 2022238.22238.75233.66238.75238.75694,840,658
01 Dec 2022249.07248.29237.31238.21238.211,169,043,048
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...