Binance
BinanceBNB
$9.31233 USDarrow_drop_up0.16%
Price Chart
Show Annotations
Historical Data
Prices in USD
Last 30 Days
DateOpenHighLowCloseVolume (BNB)Market Cap
Nov 11, 2018$9.55$9.56$9.42$9.48751916.04$1239977506
Nov 10, 2018$9.57$9.58$9.44$9.52747788.19$1245209479
Nov 09, 2018$9.54$9.56$9.48$9.54762777.27$1247825465
Nov 08, 2018$9.7$9.75$9.6$9.64796513.85$1260905397
Nov 07, 2018$9.88$9.9$9.79$9.82834711.35$1284449273
Nov 06, 2018$9.77$9.83$9.71$9.81875217.58$1283141280
Nov 05, 2018$9.73$9.74$9.64$9.7835795.58$1268753356
Nov 04, 2018$9.71$9.88$9.66$9.79950717.31$1280525294
Nov 03, 2018$9.58$9.62$9.51$9.56842873.14$1250441451
Nov 02, 2018$9.59$9.64$9.53$9.59866503.09$1254365431
Nov 01, 2018$9.51$9.61$9.48$9.57803902.59$1251749445
Oct 31, 2018$9.46$9.46$9.39$9.44737908.87$1234745534
Oct 30, 2018$9.39$9.44$9.35$9.39749408.53$1228205568
Oct 29, 2018$9.45$9.46$9.33$9.4808212.12$1229513561
Oct 28, 2018$9.67$9.71$9.62$9.68902656.04$1266137369
Oct 27, 2018$9.72$9.72$9.63$9.67869404.66$1264829376
Oct 26, 2018$9.7$9.71$9.65$9.7955117.46$1268753356
Oct 25, 2018$9.71$9.75$9.66$9.711022031.64$1270061349
Oct 23, 2018$9.72$9.86$9.7$9.791192886.76$1280525294
Oct 22, 2018$9.74$9.78$9.69$9.741027128.98$1273985328
Oct 21, 2018$9.81$9.83$9.74$9.79982631.66$1280525294
Oct 20, 2018$9.84$9.84$9.74$9.78972344.71$1279217301
Oct 19, 2018$9.71$9.81$9.61$9.811087081.74$1283141280
Oct 18, 2018$9.86$9.9$9.68$9.731239700.73$1272677335
Oct 17, 2018$9.99$10.1$9.87$9.991419608.95$1306685157
Oct 16, 2018$10.3$10.3$9.92$101202755.44$1307993150
Oct 15, 2018$10.01$10.4$9.59$10.341626105.18$1352464917
Oct 14, 2018$9.6$9.62$9.44$9.5862398.22$1242593493
Oct 13, 2018$9.53$9.66$9.49$9.581059286.74$1253057438
Oct 12, 2018$9.38$9.61$9.29$9.51021250.66$1242593493
Oct 11, 2018$9.74$9.83$9.21$9.3870000.24$1216433630
Oct 08, 2018$10.63$10.66$10.49$10.531233946$1377316787
Oct 07, 2018$10.43$10.56$10.37$10.561329904.25$1381240766
Oct 06, 2018$10.6$10.72$10.33$10.421196922.09$1362928862
Oct 05, 2018$10.35$10.84$10.29$10.671638495.85$1395628691
Oct 04, 2018$10.42$10.42$10.23$10.271200629.65$1343308965
Oct 03, 2018$10.26$10.45$10.06$10.281488079.99$1344616958
Oct 01, 2018$9.97$9.99$9.89$9.95936433.05$1301453184
Sep 30, 2018$10.03$10.05$9.92$10.02945677.61$1310609136
Sep 29, 2018$9.93$10.1$9.84$10.01991217.06$1309301143
Sep 28, 2018$9.98$10.09$9.86$9.96969294.2$1302761177
Sep 27, 2018$10.07$10.14$10$10.05975138.6$1314533116
Sep 25, 2018$9.82$9.87$9.5$9.81621532.79$1283141280
Sep 24, 2018$10.12$10.13$9.91$10.03686703.83$1311917129
Sep 23, 2018$10.26$10.34$10.14$10.28714949.12$1344616958
Sep 22, 2018$10.4$10.42$10.1$10.26616946.33$1342000972
Sep 21, 2018$10.45$10.48$10.19$10.47969691.33$1369468828
Sep 20, 2018$9.8$10.08$9.76$10.051069991.09$1314533116
Sep 19, 2018$9.62$9.81$9.53$9.63959076$1259597403
Sep 18, 2018$9.55$9.61$9.39$9.53958168.82$1246517472
Sep 17, 2018$9.57$9.67$9.29$9.37889831.25$1225589582
Sep 16, 2018$10.09$10.09$9.81$9.94851773.36$1300145191
Sep 15, 2018$9.95$10.29$9.92$10.091103681.47$1319765088
Sep 12, 2018$9.45$9.56$9.06$9.21938087.49$1204661691
Sep 11, 2018$9.53$9.54$9.25$9.37669985.17$1225589582
Sep 10, 2018$9.62$9.78$9.4$9.58465344.42$1253057438
Sep 09, 2018$9.59$9.62$9.31$9.5426777.95$1242593493
Sep 08, 2018$9.65$9.72$9.41$9.52477687.36$1245209479
Sep 07, 2018$10.12$10.12$9.76$9.97661754.23$1304069171
Sep 06, 2018$9.7$10.32$9.66$10.27853683.91$1343308965
Sep 05, 2018$10.41$10.51$9.86$9.98818295.64$1305377164
Sep 04, 2018$11.48$11.59$11.29$11.44499324.51$1496344164
Sep 03, 2018$11.3$11.43$11.17$11.31548072.27$1479340253
Sep 01, 2018$11.29$11.67$11.27$11.46909067.02$1498960150
Aug 31, 2018$10.84$11$10.7$10.99674647.16$1437484472
Aug 30, 2018$11.1$11.13$10.58$10.79713449.02$1411324609
Aug 29, 2018$11.47$11.47$10.89$11.181010477.49$1462336342
Aug 28, 2018$11.47$11.57$11.08$11.521482203.87$1506808109
Aug 27, 2018$10.54$11.62$10.44$11.21560487.58$1464952328
Aug 26, 2018$10.08$10.32$9.95$10.24773091.02$1339384986
Aug 25, 2018$10.29$10.31$10.03$10.12696547.51$1323689068
Aug 24, 2018$10.03$10.39$9.81$10.24780934.42$1339384986
Aug 23, 2018$9.74$9.81$9.59$9.81766026.6$1283141280
Aug 22, 2018$9.56$9.69$9.34$9.49903434.76$1241285499
Aug 21, 2018$10$10.01$9.5$9.75415147.13$1275293321
Aug 20, 2018$9.81$9.84$9.45$9.66529840.33$1263521383
Aug 19, 2018$10.09$10.37$9.93$10.18730007.23$1331537027
Aug 18, 2018$10.58$10.68$9.6$9.93824613.17$1298837198
Aug 17, 2018$10.23$10.92$10.12$10.891149172.37$1424404540
Aug 16, 2018$9.63$9.87$9.36$9.76837904.46$1276601314
Aug 15, 2018$9.54$10.64$9.35$9.571315086.21$1251749445
Aug 14, 2018$10.09$10.2$9.16$9.41303244.65$1230821554
Aug 13, 2018$10.53$11.04$10.08$10.28245883.36$1344616958
Aug 12, 2018$11.63$11.63$11.63$11.630$1521196033
Aug 11, 2018$11.99$12.05$11.6$11.63385129.86$1521196033
Aug 10, 2018$12.06$12.15$11.78$12.121118710.59$1585287698
Aug 09, 2018$12.67$13.09$12.45$12.791228075.12$1672923239
Aug 08, 2018$12.28$12.38$11.78$12.161362839.31$1590519670
Aug 07, 2018$13.26$13.35$12.79$13.121421841.89$1716087013
Aug 06, 2018$13.52$13.79$13.23$13.71549778.36$1791950616
Aug 05, 2018$13.93$14.03$13.31$13.661555563.71$1786718643
Aug 04, 2018$13.36$13.97$13.06$13.872109327.83$1814186499
Aug 03, 2018$13.95$14.32$13.68$14.112322278.18$1845578335
Aug 02, 2018$13.52$14.25$13.15$14.181675236.71$1854734287
Aug 01, 2018$13.62$14.12$13.25$13.621604785.81$1781486670
Jul 31, 2018$12.5$14.17$12.38$13.822102395.21$1807646533
Jul 30, 2018$13.91$13.98$13.08$13.24843806.27$1731782931
Jul 29, 2018$14.6$14.71$13.61$13.981501074.8$1828574424
Jul 28, 2018$14.07$15.12$13.81$14.691815051.31$1921441937
Jul 27, 2018$13.76$14.34$13.47$13.981872290.36$1828574424
Jul 26, 2018$12.64$13.48$12.45$13.351862462.72$1746170855
Jul 25, 2018$11.79$13.51$11.77$12.982148288.58$1697775109
Jul 24, 2018$13.08$13.11$12$12.121423754.95$1585287698
Jul 23, 2018$12.67$12.69$11.83$12.01827998.08$1570899773
Jul 22, 2018$12.17$12.28$11.96$12.13566901.11$1586595691
Jul 21, 2018$12.2$12.44$12.03$12.18774682.99$1593135657
Jul 20, 2018$12.72$12.79$11.74$12.07909700.34$1578747732
Jul 19, 2018$13.02$13.55$12.78$12.961183366.24$1695159122
Jul 18, 2018$13.9$13.95$12.77$12.851790897.14$1680771198
Jul 17, 2018$14.57$14.73$13.44$13.741880477.8$1797182588
Jul 16, 2018$13.08$13.89$12.86$13.431213841.1$1756634800
Jul 15, 2018$12.26$12.37$12.21$12.31795562.65$1610139568
Jul 14, 2018$12.28$12.32$12.01$12.09612338.24$1581363718
Jul 13, 2018$12.1$12.38$12.02$12.2768573.27$1595751643
Jul 12, 2018$12.44$12.55$12.1$12.14574914.06$1587903684
Jul 11, 2018$12.99$12.99$12.34$12.71797582.47$1662459294
Jul 10, 2018$12.8$12.92$12.46$12.8837079.04$1674231232
Jul 09, 2018$13.94$13.96$13.51$13.52933274.34$1768406739
Jul 08, 2018$14.05$14.13$13.76$141500409.99$1831190410
Jul 07, 2018$13.73$14.67$13.68$14.142147732.85$1849502314
Jul 06, 2018$13.92$14.02$13.34$13.42718982.98$1755326807
Jul 05, 2018$13.91$13.95$13.51$13.82817258.98$1807646533
Jul 04, 2018$14.35$14.37$13.77$14717688.15$1831190410
Jul 03, 2018$14.39$14.5$13.85$14.151102477.39$1850810307
Jul 02, 2018$14.95$15.02$14.27$14.611026429.78$1910977992
Jul 01, 2018$14.55$14.58$14.15$14.31835684.09$1871738198
Jun 30, 2018$14.93$15.09$14.23$14.671028435.38$1918825951
Jun 29, 2018$15.01$15.08$14.34$14.51144529.59$1896590068
Jun 28, 2018$13.46$14.36$13.27$14.171469311.65$1853426294
Jun 27, 2018$14.23$14.43$14$14.081040090.54$1841654355
Jun 26, 2018$14.55$14.67$13.82$14.09717557.51$1842962348
Jun 25, 2018$14.71$15.15$14.07$14.941087754.74$1954141766
Jun 24, 2018$15.63$15.68$14.16$14.471560301.28$1892666088
Jun 23, 2018$15.87$16.16$15.52$15.651753663.86$2047009280
Jun 22, 2018$15.39$15.79$14.94$15.582463344.11$2037853328
Jun 21, 2018$15.97$17.41$15.83$17.082436007.97$2234052300
Jun 20, 2018$16.8$16.92$15.83$16.071294734.64$2101944992
Jun 19, 2018$16.91$17$16.07$16.751771043.12$2190888526
Jun 18, 2018$17.29$17.83$16.71$16.822335866.64$2200044478
Jun 17, 2018$15.71$17$15.61$16.572425552.26$2167344650
Jun 16, 2018$15.27$15.9$15.11$15.812059386.46$2067937170
Jun 15, 2018$14.31$15.28$14.25$15.021757955.77$1964605711
Jun 14, 2018$15.37$15.55$14.62$14.851505994.06$1942369828
Jun 13, 2018$14.68$15.12$13.96$14.62070509.98$1909669999
Jun 12, 2018$14.76$15.56$14.43$15.272410475.76$1997305540
Jun 11, 2018$14.44$15.53$14.08$15.522241839.33$2030005369
Jun 10, 2018$14.48$14.62$13.66$14.21898932.71$1857350273
Jun 09, 2018$16.04$16.55$15.78$16.042345944.44$2098021013
Jun 08, 2018$16.16$16.53$15.75$16.282490689.08$2129412848
Jun 07, 2018$17.38$17.48$16.18$16.283199632.02$2129412848
Jun 06, 2018$15.71$17.52$15.38$17.293928401.03$2261520156
Jun 05, 2018$14.53$15.72$14.5$15.632935119.86$2044393293
Jun 04, 2018$14.28$14.32$13.7$14.291874282.26$1869122211
Jun 03, 2018$14.85$15.09$14.36$14.692450714.82$1921441937
Jun 02, 2018$14.5$14.89$14.25$14.72709293.99$1922749931
Jun 01, 2018$14.29$14.56$13.93$14.262559004.24$1865198232
May 31, 2018$12.79$14.25$12.66$14.252889176.71$1863890239
May 30, 2018$12.49$12.61$12.28$12.611468148.03$1649379362
May 29, 2018$12.52$12.74$12.33$12.61587057.52$1648071369
May 28, 2018$12.22$12.32$11.7$11.891179252.04$1555203855
May 27, 2018$12.81$12.88$12.42$12.641477471.96$1653303342
May 26, 2018$12.87$12.94$12.64$12.81784119.01$1674231232
May 25, 2018$12.84$13.19$12.76$13.061933040.45$1708239054
May 24, 2018$12.63$13.06$12.51$13.042024546.88$1705623068
May 23, 2018$13.06$13.08$12.12$12.52121184.83$1634991438
May 22, 2018$14$14.39$13.58$13.892890252.62$1816802485
May 21, 2018$13.96$14.86$13.74$14.773389302.82$1931905883
May 20, 2018$14.85$14.94$13.71$14.153371008.4$1850810307
May 19, 2018$15.15$15.76$13.89$14.354656180.74$1876970170
May 18, 2018$12.68$16.57$12.51$15.137221602.45$1978993636
May 17, 2018$11.89$12.82$11.87$12.411681873.86$1623219499
May 16, 2018$12.37$12.38$12.17$12.281048353.17$1606215588
May 15, 2018$12.57$12.89$12.53$12.551343187.91$1641531403
May 14, 2018$13.16$13.17$12.79$12.841242565.37$1679463205
May 13, 2018$13.33$13.63$12.87$13.232280223.57$1730474937
May 12, 2018$13.14$13.19$12.59$12.991047613.57$1699083102
May 11, 2018$12.91$13.25$12.43$13.031357151.22$1704315074
May 10, 2018$14.2$14.63$13.62$13.851743952.09$1811570513
May 09, 2018$13.7$14.91$13.42$14.672390289.75$1918825951
May 08, 2018$13.48$13.57$13.17$13.521130053.34$1768406739
May 07, 2018$13.61$13.76$13.13$13.731239870.27$1795874595
May 06, 2018$14.13$14.76$13.8$13.991572645.66$1829882417
May 05, 2018$14.57$14.61$14.15$14.421443555.36$1886126122
May 04, 2018$14.57$14.72$14.27$14.361529927.32$1878278163
May 03, 2018$15.21$15.33$14.57$14.642055049.05$1914901972
May 02, 2018$14.4$14.49$14.15$14.41615792.75$1883510136
May 01, 2018$14.07$14.22$13.71$14.161718026.9$1852118300
Apr 30, 2018$14.79$14.89$14.12$14.341642561.73$1875662177
Apr 29, 2018$15.28$15.31$14.68$15.021872197.85$1964605711
Apr 28, 2018$14.96$15.42$14.89$15.192582344.33$1986841595
Apr 27, 2018$14.1$14.3$13.84$14.32509090.38$1870430205
Apr 26, 2018$13.98$15.12$13.96$14.632824395.37$1913593978
Apr 25, 2018$13.95$14.53$13.03$13.362556187.1$1747478848
Apr 24, 2018$14.73$15.92$14.42$15.184066288.14$1985533602
Apr 23, 2018$13.12$13.94$13$13.693128783.21$1790642622
Apr 22, 2018$13.21$13.39$12.74$12.912083722.01$1688619157
Apr 21, 2018$12.69$14.12$12.55$13.393389678.04$1751402828
Apr 20, 2018$13.27$13.27$12.58$12.591994737.72$1646763376
Apr 19, 2018$12.52$12.69$12.15$12.42157792.84$1621911506
Apr 18, 2018$12.22$12.51$11.56$12.352357763.6$1615371540
Apr 17, 2018$12.02$12.26$11.65$11.82057579.2$1543431917
Apr 16, 2018$12.62$12.68$12.21$12.261941741.79$1603599602
Apr 15, 2018$13.91$14.11$12.91$13.082853002.73$1710855040
Apr 14, 2018$13.77$13.84$13$13.332222404.38$1743554869
Apr 13, 2018$12.96$13.95$12.59$13.563554545.21$1773638711
Apr 12, 2018$14.03$14.25$12.5$13.023289734.31$1703007081
Apr 11, 2018$12.34$12.37$11.95$12.372397057.5$1617987527
Apr 10, 2018$12.06$12.56$11.97$12.132264542.51$1586595691
Apr 09, 2018$11.72$12.09$11.58$11.922155941.15$1559127835
Apr 08, 2018$12.76$12.79$12.13$12.181993638.48$1593135657
Apr 07, 2018$12.84$12.87$12.21$12.522213309.55$1637607424
Apr 06, 2018$12.24$12.41$12.09$12.312516170.83$1610139568
Apr 05, 2018$12.16$12.61$12.02$12.532668828.81$1638915417
Apr 04, 2018$12.22$12.51$11.4$12.222859621.6$1598367629
Apr 03, 2018$13.27$14.04$12.52$13.333549672.36$1743554869
Apr 02, 2018$11.51$12.73$11.26$12.633294069.82$1651995348
Apr 01, 2018$10.92$11.25$10.8$11.122838272.43$1454488383
Mar 31, 2018$10.55$11.31$10.3$11.082669773.16$1449256410
Mar 30, 2018$9.84$10.41$9.75$10.42321221.83$1360312876
Mar 29, 2018$10.43$10.53$10.14$10.212807351.48$1335461006
Mar 28, 2018$11.78$12.14$11.39$11.683173077.19$1527735999
Mar 27, 2018$11.53$11.76$10.9$11.553260038.25$1510732088
Mar 26, 2018$12.46$12.51$11.23$12.023819976.51$1572207766
Mar 25, 2018$13.13$14.13$12.34$12.946095804.9$1692543136
Mar 24, 2018$11.27$14.34$11.13$13.097837454.48$1712163033
Mar 23, 2018$10.34$12.45$10.09$11.816090319.32$1544739910
Mar 22, 2018$9.77$10.64$9.69$10.094207529.36$1319765088
Mar 21, 2018$9.18$10.15$9.06$9.984867063.5$1305377164
Mar 20, 2018$9.37$9.41$9.05$9.183880129.34$1200737712
Mar 19, 2018$9.45$9.56$8.7$9.053873324.36$1183733801
Mar 18, 2018$9.37$9.37$8.72$8.964207907.74$1171961862
Mar 17, 2018$8.66$9.12$8.57$8.984471241.31$1174577849
Mar 16, 2018$9.15$9.24$8.86$9.074587748.99$1186349787
Mar 15, 2018$9.03$9.51$8.85$9.154661268.06$1196813732
Mar 14, 2018$9.14$9.6$8.71$8.976078739.47$1173269856
Mar 13, 2018$8.06$11.08$7.98$10.179414661.85$1330229034
Mar 12, 2018$7.91$8.05$7.84$8.042591582.37$1051626493
Mar 11, 2018$8.33$8.41$8.12$8.261881720.17$1080402342
Mar 10, 2018$7.91$7.91$7.59$7.682129792.88$1004538739
Mar 09, 2018$8.25$8.32$7.71$8.291861071.43$1084326321
Mar 08, 2018$8.51$8.52$8.02$8.32596984.97$1085634315
Mar 07, 2018$8.72$9.58$8.27$9.073531845.37$1186349787
Mar 06, 2018$9.43$9.6$9.16$9.411882144.6$1230821554
Mar 05, 2018$10.35$10.41$9.96$10.032329131.91$1311917129
Mar 04, 2018$10.26$10.63$10.16$10.411929269.96$1361620869
Mar 03, 2018$10.64$10.78$10.12$10.212126124.72$1335461006
Mar 02, 2018$10.59$10.62$10.13$10.252678624.14$1340692979
Mar 01, 2018$11.07$11.22$10.34$10.513864094.46$1374700801
Feb 28, 2018$10.33$10.58$10.13$10.453313676.63$1366852842
Feb 27, 2018$10.19$11.18$10.18$10.594245131.23$1385164746
Feb 26, 2018$10.11$10.13$9.77$9.942217492.68$1300145191
Feb 25, 2018$9.03$9.42$9$9.392390214.84$1228205568
Feb 24, 2018$9.32$9.32$8.86$9.122074131.97$1192889753
Feb 23, 2018$9.2$9.97$9.07$9.732324543.57$1272677335
Feb 22, 2018$8.87$8.98$8.69$8.881805212.88$1161497917
Feb 21, 2018$9.25$9.75$9.1$9.411752766.94$1230821554
Feb 20, 2018$11.17$11.19$9.81$9.922044850.79$1297529205
Feb 19, 2018$11.48$11.63$11.06$11.092064394.55$1450564403
Feb 18, 2018$11.01$11.02$10.52$10.681890276.99$1396936684
Feb 17, 2018$12.25$12.54$11.72$11.732369674.07$1534275965
Feb 16, 2018$11.06$11.31$10.78$11.232657646.08$1468876307
Feb 15, 2018$11.05$11.51$10.64$10.892899049.98$1424404540
Feb 14, 2018$10.01$10.67$9.72$10.412413688.43$1361620869
Feb 13, 2018$8.98$9.11$8.85$9.011936027.25$1178501828
Feb 12, 2018$9.61$9.78$9.25$9.341885023.55$1221665602
Feb 11, 2018$8.76$8.97$8.38$8.712859319.15$1139262034
Feb 10, 2018$9.73$9.94$9.21$9.292899631.44$1215125636
Feb 09, 2018$9.24$10.04$8.7$9.873324777.63$1290989239
Feb 08, 2018$8.79$8.86$8.75$8.7841902.36$1148417986
Feb 07, 2018$8.2$8.33$7.71$8.092426588.08$1058166458
Feb 06, 2018$7.48$8.46$7.02$8.262928805.93$1080402342
Feb 05, 2018$7.12$7.15$6.24$6.721977756.73$878971397
Feb 04, 2018$8.72$8.74$8.23$8.431574022$1102638225
Feb 03, 2018$10.18$10.28$9.62$9.821752110.53$1284449273
Feb 02, 2018$9.19$10.38$8.05$9.752536243.37$1275293321
Feb 01, 2018$10.03$10.22$9$9.452111663.11$1236053527
Jan 31, 2018$11.47$11.51$10.84$11.21873475.7$1464952328
Jan 30, 2018$11.52$11.6$11.23$11.331976505.33$1481956239
Jan 29, 2018$13.04$13.12$12.64$12.773086185.28$1670307253
Jan 28, 2018$13.72$13.87$13.34$13.643659374.43$1784102657
Jan 27, 2018$13.6$13.64$13.2$13.364011690.85$1747478848
Jan 26, 2018$13.1$13.28$12.79$13.175028949.93$1722626979
Jan 25, 2018$13.61$13.61$12.29$13.184547269.75$1723934972
Jan 24, 2018$13.91$14.4$13.61$13.823497972.17$1807646533
Jan 23, 2018$13.03$13.46$12.63$13.212279561.63$1727858951
Jan 22, 2018$13.26$13.4$12.53$12.964701294.01$1695159122
Jan 21, 2018$14.63$14.78$13.44$14.134445628.24$1848194321
Jan 20, 2018$16.66$16.81$15.85$16.114617430.7$2107176965
Jan 19, 2018$14.74$17.63$14.43$15.013182106.3$1963297718
Jan 18, 2018$14.41$15.39$13.9$14.414150141.92$1884818129
Jan 17, 2018$13.51$15.07$11.61$14.386130702.05$1880894150
Jan 16, 2018$16.25$16.31$7.9$13.6410825782.96$1784102657
Jan 15, 2018$20.78$23.52$18.27$19.636138667.14$2567590553
Jan 14, 2018$21.18$21.41$19.6$20.792730891.24$2719317759
Jan 13, 2018$23.02$23.46$21.21$22.123977055.11$2893280848
Jan 12, 2018$22.04$25.44$20.18$22.49230555.37$2929904656
Jan 11, 2018$15.66$23.49$15.22$21.299300552.42$2784717416
Jan 10, 2018$18.1$18.17$16.41$17.563508452.07$2296835971
Jan 09, 2018$17.52$19.2$16.8$17.655753731.57$2308607910
Jan 08, 2018$17.24$18.93$16.17$18.128450318.75$2370083588
Jan 07, 2018$21.49$22.01$18.19$18.575139462.03$2428943280
Jan 06, 2018$15.11$24.38$15.04$22.8412664726.75$2987456355
Jan 05, 2018$10.31$16.87$10.07$14.8513718204$1942369828
Jan 04, 2018$9.5$9.67$8.78$9.145444304$1195505739
Jan 03, 2018$8.99$9.7$8.06$9.493530760$1241285499
Jan 02, 2018$9.32$9.39$7.8$8.754347773$1144494006
Jan 01, 2018$8.38$8.48$8.18$8.482311953$1109178191
Dec 31, 2017$8.5$9.05$8.12$8.633522244$1128798088
Dec 30, 2017$7.6$7.76$7.29$7.693284495$1005846732
Dec 29, 2017$9.43$9.43$8.49$8.73311437$1137954041
Dec 28, 2017$9.39$9.58$8.34$9.435779704$1233437540
Dec 27, 2017$9.1$10.63$8.29$10.049510731$1313225123
Dec 26, 2017$7.45$10.87$7.01$9.2410611546$1208585671
Dec 25, 2017$5.3$6.92$5.28$6.545207825$855427520
Dec 24, 2017$4.67$5.58$4.29$5.294475902$691928376
Dec 23, 2017$4.63$4.97$4.54$4.823192408$630452698
Dec 22, 2017$4.54$4.69$4.13$4.393373797$574208993
Dec 21, 2017$4.91$5.31$4.78$5.194627948$678848445
Dec 20, 2017$5.43$5.43$4.96$5.163515159$674924465
Dec 19, 2017$5.55$6.31$5.4$5.787369829$756020041
Dec 18, 2017$6.03$6.19$5.28$6.075714934$793951842
Dec 17, 2017$4.62$6.48$4.58$6.039448898$788719869
Dec 16, 2017$4.64$4.96$4.26$4.655231060$608216815
Dec 15, 2017$3.37$4.4$2.99$4.165734843$544125150
Dec 14, 2017$2.81$3.16$2.78$3.163667778$413325835
Dec 13, 2017$2.57$2.79$2.47$2.782878793$363622096
Dec 12, 2017$2.78$2.86$2.58$2.692186823$351850157
Dec 11, 2017$2.79$2.89$2.52$2.732126416$357082130
Dec 10, 2017$2.73$2.76$2.36$2.511615487$328306281
Dec 09, 2017$2.61$2.69$2.46$2.692341519$351850157
Dec 08, 2017$2.58$3$2.34$2.823898886$368854068
Dec 07, 2017$3.17$3.52$2.7$2.713515345$354466144
Dec 06, 2017$3.06$3.29$2.51$2.583718596$337462233
Dec 05, 2017$2.56$2.77$2.51$2.593633395$338770226
Dec 04, 2017$2.38$2.64$2.33$2.553583656$333538253
Dec 03, 2017$2.14$2.63$2.08$2.312860984$302146418
Dec 02, 2017$2.08$2.1$2.01$2.071349326$270754582
Dec 01, 2017$2.17$2.28$2.02$2.072976864$270754582
Nov 30, 2017$1.8$2$1.77$1.993813647$260290637
Nov 29, 2017$1.91$1.92$1.71$1.775448742$231514788
Nov 28, 2017$2.01$2.01$1.84$1.921878972$251134685
Nov 27, 2017$1.98$1.99$1.8$1.982197271$258982644
Nov 26, 2017$2.03$2.06$1.82$1.882192754$245902712
Nov 25, 2017$1.87$2.05$1.77$1.894530477$247210705
Nov 24, 2017$1.62$1.83$1.53$1.754054941$228898801
Nov 23, 2017$1.58$1.58$1.52$1.583287464$206662918
Nov 22, 2017$1.61$1.65$1.56$1.621977816$211894890
Nov 21, 2017$1.61$1.62$1.54$1.621477681$211894890
Nov 20, 2017$1.65$1.66$1.6$1.651854959$215818870
Nov 19, 2017$1.72$1.76$1.57$1.62351833$209278904
Nov 18, 2017$1.54$1.67$1.51$1.662518964$217126863
Nov 17, 2017$1.55$1.55$1.45$1.522153614$198814959
Nov 16, 2017$1.69$1.85$1.55$1.582686813$206662918
Nov 15, 2017$1.75$1.76$1.46$1.612117777$210586897
Nov 14, 2017$1.74$1.74$1.55$1.591816812$207970911
Nov 13, 2017$1.69$1.77$1.63$1.723568071$224974822
Nov 12, 2017$1.56$1.62$1.43$1.524650547$198814959
Nov 11, 2017$1.74$1.8$1.58$1.682664056$219742849
Nov 10, 2017$1.85$1.87$1.64$1.783395765$232822781
Nov 09, 2017$1.95$2.17$1.86$2.024824843$264214616
Nov 08, 2017$1.88$2.15$1.79$2.045171795$266830603
Nov 07, 2017$1.61$1.82$1.54$1.82745981$235438767
Nov 06, 2017$1.44$1.59$1.41$1.572298027$205354925
Nov 05, 2017$1.64$1.64$1.43$1.531379873$200122952
Nov 04, 2017$1.5$1.73$1.44$1.632085974$213202883
Nov 03, 2017$1.32$1.47$1.31$1.461829810$190967000
Nov 02, 2017$1.32$1.4$1.23$1.31995030$170039110
Nov 01, 2017$1.41$1.41$1.22$1.261261739$164807137
Oct 31, 2017$1.41$1.48$1.27$1.352080561$176579075
Oct 30, 2017$1.23$1.38$1.2$1.341456664$175271082
Oct 29, 2017$1.27$1.28$1.18$1.241270322$162191151
Oct 28, 2017$1.19$1.2$1.13$1.21190324$156959178
Oct 27, 2017$1.19$1.21$1.08$1.191342133$155651185
Oct 26, 2017$1.31$1.31$1.12$1.221576883$159575164
Oct 25, 2017$1.3$1.32$1.23$1.251464035$163499144
Oct 24, 2017$1.1$1.35$1.08$1.252895541$163499144
Oct 23, 2017$1.19$1.26$1.12$1.181555609$154343192
Oct 22, 2017$1.26$1.32$1.2$1.241086206$162191151
Oct 21, 2017$1.24$1.26$1.16$1.26837231$164807137
Oct 20, 2017$1.35$1.44$1.21$1.241069868$162191151
Oct 19, 2017$1.35$1.38$1.25$1.291009005$168731116
Oct 18, 2017$1.39$1.45$1.3$1.321254007$172655096
Oct 17, 2017$1.41$1.44$1.35$1.39942684$181811048
Oct 16, 2017$1.58$1.63$1.4$1.451491173$189659007
Oct 15, 2017$1.51$1.64$1.37$1.562959610$204046931
Oct 14, 2017$1.5$1.57$1.46$1.541759960$201430945
Oct 13, 2017$1.4$1.52$1.15$1.452844543$189659007
Oct 12, 2017$1.62$1.62$1.29$1.353164886$176579075
Oct 11, 2017$1.43$1.52$1.38$1.443536707$188351014
Oct 10, 2017$1.44$1.47$1.32$1.413994099$184427034
Oct 09, 2017$1.24$1.62$1.23$1.445464929$188351014
Oct 08, 2017$1.66$1.68$1.16$1.22752738$156959178
Oct 07, 2017$1.64$1.64$1.52$1.593016882$207970911
Oct 06, 2017$1.71$1.75$1.53$1.613160046$210586897
Oct 05, 2017$1.68$1.75$1.46$1.693788467$221050842
Oct 04, 2017$1.8$1.82$1.52$1.643742997$214510877
Oct 03, 2017$1.93$1.98$1.68$1.846704578$240670740
Oct 02, 2017$1.52$1.98$1.51$1.978379927$257674651
Oct 01, 2017$1.3$1.54$1.28$1.525022605$198814959
Sep 30, 2017$1.33$1.37$1.25$1.294044638$168731116
Sep 29, 2017$1.37$1.39$1.16$1.275588886$166115130
Sep 28, 2017$1.15$1.44$1.14$1.388234097$180503055
Sep 27, 2017$0.9351$1.22$0.9267$1.156150165$150419212
Sep 26, 2017$0.9167$0.9342$0.8568$0.86422924204$113036768
Sep 25, 2017$0.8416$0.9344$0.8129$0.92623273398$121146326
Sep 24, 2017$0.7471$0.7848$0.7335$0.78482416254$102651302
Sep 23, 2017$0.7534$0.7803$0.7493$0.77162443061$100924751
Sep 22, 2017$0.6986$0.7166$0.6798$0.71582352979$93626150
Sep 21, 2017$0.7235$0.7314$0.68$0.70182541689$91794959
Sep 20, 2017$0.8199$0.8199$0.7415$0.77642850198$101552588
Sep 19, 2017$0.8629$0.8754$0.7816$0.82542797902$107961755
Sep 18, 2017$0.8795$0.9431$0.8619$0.90533358786$118412620
Sep 17, 2017$0.7977$0.8169$0.7652$0.7914929246$103514578
Sep 16, 2017$0.7993$0.9062$0.7509$0.79972441517$104600212
Sep 15, 2017$0.7881$0.8467$0.6481$0.80253901671$104966450
Sep 14, 2017$0.7855$0.792$0.6583$0.68823137269$90016089
Sep 13, 2017$0.9664$0.9664$0.8631$0.93741823648$122611278
Sep 12, 2017$1.03$1.16$0.9898$1.044842462$136031288
Sep 11, 2017$0.9406$1.11$0.9149$1.053749842$137339281
Sep 10, 2017$0.9507$0.9889$0.8747$0.94682228076$123840791
Sep 09, 2017$1.01$1.04$0.8627$0.97062664644$126953815
Sep 08, 2017$1.3$1.31$0.8887$1.016467399$132107308
Sep 07, 2017$0$0$0$00$0
Sep 06, 2017$0$0$0$00$0
Sep 05, 2017$0$0$0$00$0
Sep 04, 2017$0$0$0$00$0
Sep 03, 2017$0$0$0$00$0
Sep 02, 2017$0$0$0$00$0
Sep 01, 2017$0$0$0$00$0
Aug 31, 2017$0$0$0$00$0
Aug 30, 2017$0$0$0$00$0
Aug 29, 2017$0$0$0$00$0
Aug 28, 2017$0$0$0$00$0
Aug 27, 2017$0$0$0$00$0
Aug 26, 2017$0$0$0$00$0
Aug 25, 2017$0$0$0$00$0
Aug 24, 2017$0$0$0$00$0
Aug 23, 2017$0$0$0$00$0
Aug 22, 2017$0$0$0$00$0
Aug 21, 2017$0$0$0$00$0
Aug 20, 2017$0$0$0$00$0
Aug 19, 2017$0$0$0$00$0
Aug 18, 2017$0$0$0$00$0
Aug 17, 2017$0$0$0$00$0
Aug 16, 2017$0$0$0$00$0
Aug 15, 2017$0$0$0$00$0
Aug 14, 2017$0$0$0$00$0
Aug 13, 2017$0$0$0$00$0
Aug 12, 2017$0$0$0$00$0
Aug 11, 2017$0$0$0$00$0
Aug 10, 2017$0$0$0$00$0
Fundamentals

Market Cap

1218045865.3 USD
24HR-0.94%7D-4.19%

Available Supply

130799315 BNB

Total Supply

190799315 BNB
Advanced Token Metrics