Mercado fechará em 2 h 18 min

BNB USD (BNB-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
613,05+8,84 (+1,46%)
A partir de 05:39PM UTC. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024608,23614,42601,78613,05613,051.340.801.920
24 de abr. de 2024606,84617,31592,94608,09608,091.518.718.475
23 de abr. de 2024605,58613,54599,94606,84606,841.380.221.181
22 de abr. de 2024579,61608,52579,14605,58605,581.300.340.623
21 de abr. de 2024570,96582,27567,17579,62579,62782.061.076
20 de abr. de 2024554,89574,10549,80570,96570,96697.007.137
19 de abr. de 2024552,17564,54525,03554,89554,891.320.094.794
18 de abr. de 2024534,41555,04527,43552,17552,171.439.312.699
17 de abr. de 2024537,83548,04514,11534,42534,421.411.927.485
16 de abr. de 2024552,87554,10524,22537,83537,831.299.731.119
15 de abr. de 2024567,22585,49546,87552,87552,871.488.692.418
14 de abr. de 2024554,30570,26537,18567,22567,221.724.305.772
13 de abr. de 2024596,37599,89517,27554,30554,302.660.310.655
12 de abr. de 2024604,89626,98575,58596,38596,382.619.549.858
11 de abr. de 2024610,08617,47592,60604,89604,891.299.527.568
10 de abr. de 2024580,83610,48574,46610,08610,081.654.268.255
09 de abr. de 2024586,90589,67574,14580,83580,831.988.165.022
08 de abr. de 2024584,10600,89577,98586,90586,901.739.232.272
07 de abr. de 2024585,97590,89578,72584,10584,101.374.676.397
06 de abr. de 2024578,97590,60575,92585,97585,971.328.988.130
05 de abr. de 2024585,48591,33565,75578,97578,971.983.792.648
04 de abr. de 2024562,02597,84561,35585,44585,442.340.488.273
03 de abr. de 2024550,68568,00540,25562,02562,022.096.610.785
02 de abr. de 2024576,38578,13546,87550,68550,682.480.273.065
01 de abr. de 2024606,91607,65570,05576,40576,402.020.241.864
31 de mar. de 2024601,01608,66600,88606,91606,911.456.592.924
30 de mar. de 2024612,66612,99597,63601,02601,021.750.650.703
29 de mar. de 2024583,29619,97582,47612,66612,662.788.931.743
28 de mar. de 2024574,51591,31574,20583,27583,271.986.567.688
27 de mar. de 2024580,16584,99565,51574,51574,511.983.797.879
26 de mar. de 2024587,43597,01572,81580,15580,152.086.911.757
25 de mar. de 2024567,99597,66565,14587,43587,432.490.221.265
24 de mar. de 2024551,88572,49549,53567,99567,991.745.465.728
23 de mar. de 2024551,78567,54544,92551,88551,881.962.524.597
22 de mar. de 2024553,25587,73535,97551,78551,782.949.959.002
21 de mar. de 2024556,70570,05541,66553,25553,252.595.135.487
20 de mar. de 2024507,09558,95501,12556,70556,703.177.352.364
19 de mar. de 2024554,56559,86498,56507,08507,084.346.763.421
18 de mar. de 2024571,09586,51540,85554,56554,563.982.384.372
17 de mar. de 2024576,78589,64550,14571,09571,093.512.190.982
16 de mar. de 2024632,80641,48571,29576,78576,783.952.760.767
15 de mar. de 2024602,97634,20547,70632,80632,805.849.156.503
14 de mar. de 2024630,56630,96569,21602,99602,994.918.366.892
13 de mar. de 2024537,87631,17532,05630,56630,565.717.769.152
12 de mar. de 2024522,72547,02521,91537,87537,874.381.078.189
11 de mar. de 2024529,45532,79509,98522,72522,723.950.105.375
10 de mar. de 2024489,54537,42486,84529,37529,374.507.153.439
09 de mar. de 2024488,09494,08482,64489,56489,562.314.944.823
08 de mar. de 2024475,28489,58464,83488,09488,093.644.157.779
07 de mar. de 2024429,01477,21423,79475,29475,293.328.990.543
06 de mar. de 2024394,66433,43386,23429,01429,013.281.109.608
05 de mar. de 2024419,02427,08363,22394,66394,663.319.029.162
04 de mar. de 2024414,41423,80411,48419,04419,042.111.212.949
03 de mar. de 2024410,98416,63405,09414,38414,381.810.575.392
02 de mar. de 2024407,80414,85406,54410,99410,991.520.439.801
01 de mar. de 2024399,67408,55399,48407,81407,811.527.194.519
29 de fev. de 2024415,58419,78392,38399,78399,782.058.367.303
28 de fev. de 2024394,95427,05394,66415,77415,772.323.818.531
27 de fev. de 2024401,64403,74390,92395,00395,001.750.697.179
26 de fev. de 2024388,54404,44382,26401,64401,642.011.146.388
25 de fev. de 2024381,74390,45378,13388,55388,551.324.081.579
24 de fev. de 2024375,32383,07372,00381,74381,741.088.410.661
23 de fev. de 2024381,98385,46369,40375,32375,321.755.398.357
22 de fev. de 2024378,71386,59374,30382,01382,012.002.118.598
21 de fev. de 2024354,86379,07351,40378,54378,542.264.483.250
20 de fev. de 2024351,81360,37346,07354,86354,861.489.888.631
19 de fev. de 2024349,68355,70349,62351,81351,811.290.009.052
18 de fev. de 2024352,91358,01349,68349,68349,68959.954.204
17 de fev. de 2024360,87363,28349,04352,91352,911.101.515.839
16 de fev. de 2024354,69365,56351,70360,89360,891.461.675.119
15 de fev. de 2024334,21365,13333,85354,71354,711.744.161.787
14 de fev. de 2024324,87334,37323,88334,25334,25887.463.520
13 de fev. de 2024327,93329,21319,48324,87324,87886.487.720
12 de fev. de 2024320,80331,44315,93327,94327,94982.444.950
11 de fev. de 2024323,10324,77320,31320,79320,79706.320.478
10 de fev. de 2024323,87325,43319,58323,13323,13737.748.174
09 de fev. de 2024318,92325,64318,20323,84323,841.094.700.959
08 de fev. de 2024307,57320,41307,51318,87318,871.206.142.745
07 de fev. de 2024302,71308,48300,85307,63307,63776.516.914
06 de fev. de 2024300,86303,57300,64302,71302,71680.038.428
05 de fev. de 2024304,72306,52299,55300,85300,85826.414.727
04 de fev. de 2024299,72307,41298,21304,73304,73818.836.774
03 de fev. de 2024301,18303,51299,63299,74299,74606.345.017
02 de fev. de 2024300,16304,29299,94301,15301,15699.579.739
01 de fev. de 2024300,35301,88296,56300,18300,18754.502.530
31 de jan. de 2024307,47307,86298,96300,35300,35814.318.731
30 de jan. de 2024310,71312,96306,92307,46307,46777.667.889
29 de jan. de 2024305,02310,71304,60310,71310,71824.640.185
28 de jan. de 2024305,77308,77303,29304,98304,98782.354.766
27 de jan. de 2024302,32307,41302,06305,82305,82691.653.061
26 de jan. de 2024291,94303,79290,88302,32302,32964.268.733
25 de jan. de 2024293,09296,05287,73291,92291,921.086.918.042
24 de jan. de 2024298,41300,34290,85293,09293,09960.725.208
23 de jan. de 2024305,44311,17291,06298,40298,401.065.495.592
22 de jan. de 2024318,38319,74304,58305,44305,44948.987.847
21 de jan. de 2024316,96321,28316,22318,32318,32723.174.009
20 de jan. de 2024314,30316,96312,30316,96316,96694.855.739
19 de jan. de 2024313,29315,64306,38314,30314,301.036.123.822
18 de jan. de 2024309,09315,14305,72313,29313,291.105.813.150
17 de jan. de 2024315,16315,93307,36309,09309,091.206.464.161
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...