BNB · 2017

BNB2017年价格走势图

喜欢就分享给你的朋友吧~

BNB今日最新 LIVE

行情加载中…

2017年高低

H ¥76.3145 / $11.3000 (2017-12-27)

L ¥0.6491 / $0.0961 (2017-08-01)

2017年涨跌 / 成交

涨跌 7400.00%

成交 33.08亿美元

BNB交易平台

欧易 OKX 币安 Binance 火币 HTX

BNB2017年行情走势图加载中…

历史价格表

2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年 2025年 2026年

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2017-12-31	7.76	8.84	7.71	8.64	74,927,904	11.34%
2017-12-30	8.71	8.76	7.19	7.84	72,933,904	-9.99%
2017-12-29	9.32	9.53	8.54	8.81	70,849,400	-5.47%
2017-12-28	10.13	10.20	8.15	9.32	109,298,000	-8.00%
2017-12-27	9.25	11.30	8.49	10.11	167,808,000	9.30%
2017-12-26	6.56	10.62	6.50	9.03	167,812,992	37.65%
2017-12-25	5.31	6.96	5.25	6.56	66,374,400	23.54%
2017-12-24	4.74	5.29	4.20	5.29	43,676,900	11.60%
2017-12-23	4.39	5.13	4.31	4.84	32,930,300	10.25%
2017-12-22	5.21	5.21	3.51	4.34	36,672,600	-16.70%
2017-12-21	5.18	5.70	4.81	5.18	46,905,500	0.00%
2017-12-20	5.79	5.79	4.93	5.18	47,866,900	-10.54%
2017-12-19	5.65	6.55	5.58	5.79	66,695,200	2.48%
2017-12-18	5.79	6.22	5.28	5.62	66,623,700	-2.94%
2017-12-17	4.67	6.75	4.67	5.76	98,159,600	23.34%
2017-12-16	4.17	4.73	3.92	4.66	54,002,400	11.75%
2017-12-15	3.16	4.41	3.14	4.00	52,745,900	26.58%
2017-12-14	2.77	3.16	2.77	3.16	40,335,300	14.08%
2017-12-13	2.69	2.88	2.57	2.78	28,429,500	3.35%
2017-12-12	2.73	2.78	2.61	2.68	24,523,200	-1.83%
2017-12-11	2.51	2.82	2.50	2.71	19,427,000	7.97%
2017-12-10	2.66	2.70	2.21	2.48	19,258,500	-6.77%
2017-12-09	2.83	2.87	2.33	2.61	27,217,000	-7.77%
2017-12-08	2.77	2.87	2.26	2.83	38,648,500	2.17%
2017-12-07	2.55	2.91	2.49	2.78	28,297,900	9.02%
2017-12-06	2.58	2.78	2.35	2.59	41,731,500	0.39%
2017-12-05	2.50	2.73	2.50	2.60	49,190,000	4.00%
2017-12-04	2.26	2.58	2.26	2.49	41,226,200	10.18%
2017-12-03	2.09	2.38	2.05	2.23	35,163,500	6.70%
2017-12-02	2.08	2.12	2.00	2.08	24,332,700	0.00%
2017-12-01	2.00	2.14	1.92	2.07	28,867,200	3.50%
2017-11-30	1.76	2.05	1.76	2.00	31,559,500	13.64%
2017-11-29	1.92	2.05	1.68	1.75	43,765,500	-8.85%
2017-11-28	1.96	1.96	1.87	1.92	36,377,700	-2.04%
2017-11-27	1.87	1.95	1.79	1.94	22,826,600	3.74%
2017-11-26	1.89	1.94	1.83	1.85	9,056,850	-2.12%
2017-11-25	1.72	1.96	1.69	1.87	12,839,900	8.72%
2017-11-24	1.57	1.82	1.56	1.72	12,155,400	9.55%
2017-11-23	1.61	1.62	1.54	1.55	8,392,640	-3.73%
2017-11-22	1.59	1.62	1.56	1.61	7,177,000	1.26%
2017-11-21	1.66	1.66	1.55	1.57	5,440,790	-5.42%
2017-11-20	1.63	1.66	1.56	1.62	12,994,500	-0.61%
2017-11-19	1.67	1.70	1.57	1.61	38,081,700	-3.59%
2017-11-18	1.51	1.68	1.50	1.67	32,167,300	10.60%
2017-11-17	1.58	1.58	1.50	1.51	8,508,840	-4.43%
2017-11-16	1.56	1.68	1.54	1.58	8,928,640	1.28%
2017-11-15	1.59	1.62	1.50	1.53	7,615,500	-3.77%
2017-11-14	1.69	1.74	1.57	1.59	7,829,600	-5.92%
2017-11-13	1.53	1.74	1.52	1.69	12,238,800	10.46%
2017-11-12	1.67	1.67	1.46	1.52	15,298,700	-8.98%
2017-11-11	1.79	1.92	1.61	1.67	8,178,150	-6.70%
2017-11-10	2.01	2.07	1.64	1.80	11,155,000	-10.45%
2017-11-09	2.05	2.17	1.89	1.99	19,192,200	-2.93%
2017-11-08	1.80	2.06	1.78	2.03	18,796,200	12.78%
2017-11-07	1.57	1.82	1.55	1.81	9,469,500	15.29%
2017-11-06	1.53	1.67	1.48	1.57	5,042,750	2.61%
2017-11-05	1.64	1.64	1.46	1.52	2,681,150	-7.32%
2017-11-04	1.46	1.70	1.40	1.64	4,685,320	12.33%
2017-11-03	1.29	1.48	1.29	1.46	3,201,070	13.18%
2017-11-02	1.26	1.37	1.20	1.30	3,550,520	3.17%
2017-11-01	1.34	1.34	1.22	1.26	2,118,920	-5.97%
2017-10-31	1.34	1.41	1.27	1.31	3,397,150	-2.24%
2017-10-30	1.23	1.36	1.20	1.31	2,437,230	6.50%
2017-10-29	1.18	1.26	1.16	1.24	1,969,690	5.08%
2017-10-28	1.18	1.20	1.14	1.15	1,495,260	-2.54%
2017-10-27	1.21	1.22	1.11	1.17	2,067,650	-3.31%
2017-10-26	1.26	1.26	1.10	1.21	2,400,010	-3.97%
2017-10-25	1.24	1.27	1.17	1.25	2,288,360	0.81%
2017-10-24	1.18	1.38	1.14	1.25	4,833,390	5.93%
2017-10-23	1.23	1.28	1.10	1.18	2,355,560	-4.07%
2017-10-22	1.26	1.30	1.18	1.21	1,631,220	-3.97%
2017-10-21	1.24	1.27	1.17	1.25	1,331,640	0.81%
2017-10-20	1.28	1.37	1.22	1.24	1,703,230	-3.13%
2017-10-19	1.33	1.35	1.25	1.28	1,791,220	-3.76%
2017-10-18	1.39	1.42	1.21	1.33	2,311,140	-4.32%
2017-10-17	1.44	1.47	1.36	1.39	1,744,390	-3.47%
2017-10-16	1.56	1.60	1.39	1.44	2,960,330	-7.69%
2017-10-15	1.50	1.68	1.41	1.56	5,987,930	4.00%
2017-10-14	1.47	1.54	1.41	1.54	3,355,060	4.76%
2017-10-13	1.34	1.51	1.18	1.44	5,705,760	7.46%
2017-10-12	1.43	1.44	1.28	1.34	5,275,850	-6.29%
2017-10-11	1.40	1.46	1.38	1.43	6,123,140	2.14%
2017-10-10	1.43	1.47	1.34	1.39	6,912,770	-2.80%
2017-10-09	1.21	1.58	1.21	1.40	9,667,100	15.70%
2017-10-08	1.58	1.60	1.22	1.22	4,515,300	-22.78%
2017-10-07	1.61	1.61	1.50	1.58	5,578,780	-1.86%
2017-10-06	1.68	1.71	1.53	1.58	6,076,260	-5.95%
2017-10-05	1.63	1.74	1.42	1.68	7,503,500	3.07%
2017-10-04	1.85	1.86	1.52	1.60	7,227,750	-13.51%
2017-10-03	1.97	2.03	1.67	1.82	14,411,500	-7.61%
2017-10-02	1.53	1.98	1.51	1.96	19,367,700	28.10%
2017-10-01	1.28	1.53	1.26	1.53	9,043,600	19.53%
2017-09-30	1.27	1.31	1.23	1.28	6,194,570	0.79%
2017-09-29	1.37	1.37	1.14	1.27	8,474,270	-7.30%
2017-09-28	1.15	1.43	1.15	1.38	13,944,300	20.00%
2017-09-27	0.86	1.20	0.86	1.14	8,394,020	32.56%
2017-09-26	0.92	0.94	0.86	0.86	3,460,160	-6.52%
2017-09-25	0.78	0.94	0.77	0.92	3,695,220	17.95%
2017-09-24	0.78	0.79	0.74	0.78	2,402,720	0.00%
2017-09-23	0.72	0.78	0.71	0.77	2,276,080	6.94%
2017-09-22	0.70	0.74	0.68	0.72	2,099,500	2.86%
2017-09-21	0.76	0.78	0.68	0.70	2,238,040	-7.89%
2017-09-20	0.81	0.82	0.74	0.75	2,536,950	-7.41%
2017-09-19	0.91	0.91	0.79	0.80	2,888,420	-12.09%
2017-09-18	0.79	0.94	0.79	0.91	3,717,860	15.19%
2017-09-17	0.80	0.81	0.73	0.79	1,273,640	-1.25%
2017-09-16	0.81	0.93	0.75	0.80	2,829,570	-1.23%
2017-09-15	0.68	0.85	0.53	0.80	4,625,680	17.65%
2017-09-14	0.94	0.95	0.67	0.68	3,134,360	-27.66%
2017-09-13	1.04	1.04	0.88	0.94	2,780,700	-9.62%
2017-09-12	1.03	1.21	0.99	1.04	7,213,490	0.97%
2017-09-11	0.95	1.10	0.90	1.03	5,167,180	8.42%
2017-09-10	0.98	1.00	0.85	0.94	3,257,430	-4.08%
2017-09-09	1.01	1.03	0.86	0.99	4,011,510	-1.98%
2017-09-08	1.40	1.40	0.95	1.01	9,872,850	-27.86%
2017-09-07	1.03	1.51	0.96	1.37	15,442,300	33.01%
2017-09-06	0.99	1.17	0.74	1.09	14,279,400	10.10%
2017-09-05	1.03	1.12	0.74	0.97	9,453,770	-5.83%
2017-09-04	1.58	1.58	0.61	1.05	20,075,100	-33.54%
2017-09-03	1.93	2.02	1.42	1.58	11,662,000	-18.13%
2017-09-02	2.50	2.85	1.72	1.99	22,995,400	-20.40%
2017-09-01	2.20	2.39	2.12	2.38	20,990,700	8.18%
2017-08-31	2.33	2.41	2.20	2.20	20,214,800	-5.58%
2017-08-30	2.28	2.37	2.09	2.35	24,830,000	3.07%
2017-08-29	2.11	2.33	1.99	2.33	20,372,000	10.43%
2017-08-28	2.02	2.17	1.96	2.04	15,413,900	0.99%
2017-08-27	2.18	2.31	1.86	2.01	17,214,900	-7.80%
2017-08-26	2.53	2.54	1.96	2.17	26,690,700	-14.23%
2017-08-25	2.39	2.73	2.39	2.50	49,977,600	4.60%
2017-08-24	2.63	2.66	2.28	2.38	45,080,400	-9.51%
2017-08-23	2.47	2.96	2.47	2.58	64,925,100	4.45%
2017-08-22	2.72	2.72	2.22	2.49	52,091,300	-8.46%
2017-08-21	2.43	2.91	2.43	2.70	72,000,600	11.11%
2017-08-20	2.11	2.69	2.08	2.50	65,350,400	18.48%
2017-08-19	2.33	2.33	1.82	2.09	43,391,300	-10.30%
2017-08-18	1.93	2.75	1.89	2.38	69,048,000	23.32%
2017-08-17	1.44	2.11	1.32	1.97	61,296,500	36.81%
2017-08-16	1.12	1.45	1.08	1.44	31,363,100	28.57%
2017-08-15	1.33	1.38	0.92	1.06	19,824,400	-20.30%
2017-08-14	0.87	1.46	0.74	1.30	51,698,100	49.43%
2017-08-13	0.45	1.02	0.45	0.88	13,852,100	95.56%
2017-08-12	0.39	0.48	0.34	0.45	5,080,760	15.38%
2017-08-11	0.35	0.41	0.31	0.39	4,413,920	11.43%
2017-08-10	0.25	0.35	0.25	0.35	4,118,070	40.00%
2017-08-09	0.22	0.26	0.22	0.24	3,075,320	9.09%
2017-08-08	0.15	0.23	0.15	0.22	2,617,340	46.67%
2017-08-07	0.13	0.15	0.13	0.15	748,177	15.38%
2017-08-06	0.13	0.13	0.13	0.13	393,681	0.00%
2017-08-05	0.11	0.14	0.11	0.13	542,878	18.18%
2017-08-04	0.11	0.11	0.10	0.11	287,621	0.00%
2017-08-03	0.10	0.11	0.10	0.11	293,008	10.00%
2017-08-02	0.10	0.10	0.10	0.10	256,793	0.00%
2017-08-01	0.10	0.11	0.10	0.10	300,413	0.00%
2017-07-31	0.11	0.11	0.10	0.10	240,309	-9.09%
2017-07-30	0.11	0.11	0.10	0.11	224,261	0.00%
2017-07-29	0.10	0.11	0.10	0.11	340,218	10.00%
2017-07-28	0.11	0.11	0.10	0.10	342,568	-9.09%
2017-07-27	0.11	0.11	0.10	0.11	344,499	0.00%
2017-07-26	0.11	0.11	0.10	0.11	200,395	0.00%
2017-07-25	0.12	0.12	0.10	0.11	145,269	-8.33%

历史价格表

概况