BNB今天最新价格 实时

2018年最高价格/最低价格

H:¥179.99 / $24.9100 (2018-01-12)
L:¥30.2748 / $4.1900 (2018-12-07)

2018年涨跌幅/成交额

涨跌幅:-28.62%
成交额:240.35亿美元

BNB交易平台推荐

BNB2018年行情走势图加载中
  • 历史价格表
  • 概况
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2018-12-316.006.335.976.1638,216,0142.67%
2018-12-305.846.015.776.0021,109,9842.74%
2018-12-296.036.105.835.8320,325,768-3.32%
2018-12-285.296.025.256.0123,929,89713.61%
2018-12-275.725.755.255.2816,073,455-7.69%
2018-12-265.555.775.535.7119,526,9272.88%
2018-12-256.196.195.465.5519,913,983-10.34%
2018-12-246.066.586.066.1430,471,5261.32%
2018-12-235.936.215.906.0629,722,8002.19%
2018-12-225.565.955.505.9328,188,4796.65%
2018-12-215.795.875.455.5724,440,098-3.80%
2018-12-205.475.925.375.7927,976,5975.85%
2018-12-195.615.895.405.4925,173,916-2.14%
2018-12-185.115.604.985.6026,195,5399.59%
2018-12-174.655.164.645.1117,799,3059.89%
2018-12-164.574.734.544.6514,565,9321.75%
2018-12-154.534.644.484.5612,572,1610.66%
2018-12-144.654.754.464.5313,544,913-2.58%
2018-12-135.035.034.594.6514,503,435-7.55%
2018-12-124.945.184.835.0217,783,3971.62%
2018-12-114.714.974.594.9419,625,5704.88%
2018-12-104.855.004.594.7113,851,408-2.89%
2018-12-094.715.054.624.8617,862,6463.18%
2018-12-084.534.814.384.7016,534,3233.75%
2018-12-074.924.964.194.5324,895,395-7.93%
2018-12-066.016.064.954.9538,404,207-17.64%
2018-12-055.926.595.785.9861,589,9261.01%
2018-12-045.116.295.115.8839,059,35915.07%
2018-12-035.255.285.005.1112,193,045-2.67%
2018-12-025.275.435.205.2511,848,313-0.38%
2018-12-015.095.425.015.2912,291,1553.93%
2018-11-305.375.434.955.0810,699,024-5.40%
2018-11-295.355.605.155.3513,027,9400.00%
2018-11-284.905.474.905.3415,392,8008.98%
2018-11-274.914.954.684.919,050,1900.00%
2018-11-265.185.264.674.9310,132,300-4.83%
2018-11-255.095.284.445.1812,236,3001.77%
2018-11-245.565.674.725.1211,938,900-7.91%
2018-11-235.745.775.425.569,943,370-3.14%
2018-11-226.216.235.765.769,885,300-7.25%
2018-11-215.806.205.576.2014,208,8006.90%
2018-11-206.616.765.555.7625,989,200-12.86%
2018-11-198.008.016.606.6321,567,100-17.12%
2018-11-187.748.037.738.0013,784,0003.36%
2018-11-177.907.907.617.7216,973,900-2.28%
2018-11-168.188.217.807.8818,869,500-3.67%
2018-11-158.418.467.758.1819,131,700-2.73%
2018-11-149.229.238.148.4119,518,100-8.79%
2018-11-139.379.479.199.2517,068,400-1.28%
2018-11-129.499.529.279.3619,452,700-1.37%
2018-11-119.579.589.359.4718,889,600-1.04%
2018-11-109.559.649.519.5618,550,6000.10%
2018-11-099.649.679.499.5518,859,800-0.93%
2018-11-089.819.839.629.6521,877,100-1.63%
2018-11-079.809.889.779.8223,433,7000.20%
2018-11-069.719.789.629.7824,810,2000.72%
2018-11-059.599.779.589.6721,103,3000.83%
2018-11-049.539.749.499.6324,079,7001.05%
2018-11-039.599.639.499.5319,663,500-0.63%
2018-11-029.539.619.489.5721,304,8000.42%
2018-11-019.379.639.349.5519,690,1001.92%
2018-10-319.409.429.319.3621,398,200-0.43%
2018-10-309.409.479.359.3924,305,700-0.11%
2018-10-299.649.689.349.4024,583,200-2.49%
2018-10-289.679.719.599.6724,760,5000.00%
2018-10-279.709.739.639.6522,943,000-0.52%
2018-10-269.689.739.629.7024,495,8000.21%
2018-10-259.739.759.649.6925,207,400-0.41%
2018-10-249.789.829.719.7526,652,600-0.31%
2018-10-239.709.869.689.8030,852,2001.03%
2018-10-229.729.849.659.7327,599,8000.10%
2018-10-219.769.879.689.7425,790,200-0.20%
2018-10-209.769.799.689.7523,972,200-0.10%
2018-10-199.729.799.639.7724,658,4000.51%
2018-10-189.939.969.649.7229,790,800-2.11%
2018-10-1710.0310.039.829.9035,325,400-1.30%
2018-10-1610.3210.339.9210.0130,719,200-3.00%
2018-10-159.4810.449.4210.3252,331,4008.86%
2018-10-149.559.649.479.5022,974,000-0.52%
2018-10-139.499.639.489.5424,253,1000.53%
2018-10-129.289.669.249.5326,099,4002.69%
2018-10-1110.3110.319.259.3026,084,400-9.80%
2018-10-1010.3610.4010.2110.3326,141,100-0.29%
2018-10-0910.5410.5710.2310.3827,881,100-1.52%
2018-10-0810.5310.6310.4610.5131,932,700-0.19%
2018-10-0710.4010.5310.3010.5232,205,0001.15%
2018-10-0610.6510.7510.3010.3730,941,000-2.63%
2018-10-0510.2510.7210.2410.6440,756,2003.80%
2018-10-0410.2910.3910.2210.2632,534,900-0.29%
2018-10-0310.3310.4410.0610.2738,371,900-0.58%
2018-10-029.9410.619.8810.3641,386,0004.23%
2018-10-0110.0110.059.889.9425,138,500-0.70%
2018-09-3010.0010.049.8510.0226,954,0000.20%
2018-09-299.9610.039.7610.0026,072,4000.40%
2018-09-2810.0410.239.899.9725,097,900-0.70%
2018-09-279.7410.089.6710.0326,966,9002.98%
2018-09-269.789.909.599.7418,370,400-0.41%
2018-09-2510.0310.039.519.7819,256,100-2.49%
2018-09-2410.2910.329.9410.0419,223,700-2.43%
2018-09-2310.2710.3710.1610.2822,673,0000.10%
2018-09-2210.4210.539.9710.2421,731,800-1.73%
2018-09-2110.0610.449.9610.4135,228,2003.48%
2018-09-209.6310.109.6010.0727,983,7004.57%
2018-09-199.569.789.319.6222,684,8000.63%
2018-09-189.399.649.289.5423,016,1001.60%
2018-09-179.9510.019.329.4122,370,800-5.43%
2018-09-1610.1210.139.789.9420,623,100-1.78%
2018-09-159.9010.209.9010.1127,281,1002.12%
2018-09-149.6410.099.559.9326,124,8003.01%
2018-09-139.229.699.229.6024,817,1004.12%
2018-09-129.399.489.049.2121,323,500-1.92%
2018-09-119.529.619.239.3718,572,100-1.58%
2018-09-109.589.719.379.5212,427,900-0.63%
2018-09-099.559.739.279.5113,947,300-0.42%
2018-09-0810.0310.199.419.5215,053,100-5.08%
2018-09-0710.2610.279.8710.0416,640,400-2.14%
2018-09-0610.0510.309.6210.2823,466,0002.29%
2018-09-0511.4111.5410.0910.0929,308,300-11.57%
2018-09-0411.3111.4211.2611.3618,878,7000.44%
2018-09-0311.3511.4111.1111.2618,644,300-0.79%
2018-09-0211.4311.4611.1411.3021,757,400-1.14%
2018-09-0111.0311.5411.0311.3829,776,3003.17%
2018-08-3110.7611.0210.6011.0122,638,2002.32%
2018-08-3011.1711.1910.3810.7623,247,800-3.67%
2018-08-2911.4711.4710.9111.1733,530,600-2.62%
2018-08-2811.1611.5010.8411.4943,860,8002.96%
2018-08-2710.2211.3410.1311.2144,953,5009.69%
2018-08-2610.1110.279.8110.1922,551,2000.79%
2018-08-2510.1910.259.9810.1419,561,400-0.49%
2018-08-249.7610.239.5610.2322,814,9004.82%
2018-08-239.509.729.409.7217,327,5002.32%
2018-08-229.7410.209.269.5423,929,500-2.05%
2018-08-219.689.859.429.7113,228,1000.31%
2018-08-2010.1410.209.649.7017,617,700-4.34%
2018-08-199.9210.309.7510.1621,218,5002.42%
2018-08-1810.7810.979.549.9127,803,700-8.07%
2018-08-179.7810.879.7210.8737,502,40011.15%
2018-08-169.539.989.399.8024,709,7002.83%
2018-08-159.4110.599.409.4642,994,9000.53%
2018-08-1410.3010.308.669.4239,515,200-8.54%
2018-08-1311.7711.9510.1810.2334,827,100-13.08%
2018-08-1211.6911.8611.5011.7423,290,3000.43%
2018-08-1112.1112.1611.3711.7429,253,100-3.06%
2018-08-1012.7712.8211.8112.1337,026,400-5.01%
2018-08-0912.1612.8712.1012.8641,389,0005.76%
2018-08-0813.1313.1411.9812.1444,898,500-7.54%
2018-08-0713.6613.9113.1313.1545,119,500-3.73%
2018-08-0613.6913.9813.5013.7046,799,6000.07%
2018-08-0513.8613.9013.2913.6243,000,300-1.73%
2018-08-0414.1114.4613.5713.8460,865,200-1.91%
2018-08-0314.0914.2113.6414.1370,449,3000.28%
2018-08-0213.6314.1813.4114.1850,481,2004.04%
2018-08-0113.7714.0613.2313.5753,833,700-1.45%
2018-07-3113.2114.0613.0413.7866,537,0004.31%
2018-07-3013.9513.9513.0713.2235,991,600-5.23%
2018-07-2914.6014.7013.6614.0256,547,100-3.97%
2018-07-2814.0314.8713.7214.6075,159,9044.06%
2018-07-2713.3914.0313.0613.9266,040,7003.96%
2018-07-2612.9213.5512.9113.4061,881,4003.72%
2018-07-2512.0913.4712.0812.9472,083,2007.03%
2018-07-2412.0212.2511.6512.1546,762,7001.08%
2018-07-2312.1412.3411.9112.0228,137,700-0.99%
2018-07-2212.1912.2711.9612.1220,692,400-0.57%
2018-07-2112.0712.4611.9012.1928,726,7000.99%
2018-07-2012.9212.9711.8912.0740,466,000-6.58%
2018-07-1912.8313.3512.7712.9249,364,8000.70%
2018-07-1813.7413.8612.7212.8675,446,304-6.40%
2018-07-1713.3613.8912.8713.7174,443,2002.62%
2018-07-1612.3113.3912.2013.2447,198,6007.55%
2018-07-1512.0912.4012.0212.2926,346,9001.65%
2018-07-1412.1912.2711.9712.1021,534,200-0.74%
2018-07-1312.0912.4312.0412.1829,709,9000.74%
2018-07-1212.6912.7711.9012.0726,008,100-4.89%
2018-07-1112.8212.8912.2512.7038,867,700-0.94%
2018-07-1013.6113.6612.6712.7636,507,100-6.25%
2018-07-0914.0414.0913.6313.6636,874,000-2.71%
2018-07-0814.4014.4213.9313.9960,275,400-2.85%
2018-07-0713.5414.4013.4314.4079,974,8966.35%
2018-07-0613.9813.9913.2813.5333,466,000-3.22%
2018-07-0514.0414.1413.6513.8541,185,300-1.35%
2018-07-0414.2314.3313.9114.0137,043,700-1.55%
2018-07-0314.5614.7814.0814.1760,657,300-2.68%
2018-07-0214.4014.8214.0614.5755,614,0001.18%
2018-07-0114.6814.6914.1414.4038,434,400-1.91%
2018-06-3014.5515.1814.2914.6659,676,9000.76%
2018-06-2914.1714.6513.7814.5152,784,6002.40%
2018-06-2814.0314.7513.8614.1267,290,4960.64%
2018-06-2714.0714.3113.8914.0544,136,600-0.14%
2018-06-2614.9314.9913.8714.1237,503,400-5.43%
2018-06-2514.4615.0713.8314.9260,358,0003.18%
2018-06-2415.5715.5913.5414.4596,256,304-7.19%
2018-06-2315.6016.0615.3615.5570,431,104-0.32%
2018-06-2217.0717.2415.2615.59113,751,000-8.67%
2018-06-2116.0717.2715.9217.05122,980,0006.10%
2018-06-2016.7616.8615.7416.0665,190,300-4.18%
2018-06-1916.7816.9416.2116.7080,738,096-0.48%
2018-06-1816.6217.1916.2216.88106,776,0001.56%
2018-06-1715.7817.2315.7616.58107,346,0005.07%
2018-06-1614.9415.9814.9415.8181,354,7045.82%
2018-06-1514.8815.6514.6915.0579,159,2961.14%
2018-06-1414.6415.0314.1414.9080,329,5041.78%
2018-06-1315.3015.7214.0314.5997,415,904-4.64%
2018-06-1215.5216.1614.9915.23116,016,000-1.87%
2018-06-1114.1415.3813.7915.3883,039,6968.77%
2018-06-1015.9315.9313.5914.1879,288,200-10.99%
2018-06-0916.3116.8915.9615.9685,299,904-2.15%
2018-06-0816.3516.6315.8316.2794,394,600-0.49%
2018-06-0717.2717.4416.1816.26131,031,000-5.85%
2018-06-0615.6017.3615.3517.25157,806,00010.58%
2018-06-0514.2515.6714.2115.60101,474,0009.47%
2018-06-0414.6814.6813.6714.2658,219,100-2.86%
2018-06-0314.6814.9514.3314.5782,182,304-0.75%
2018-06-0214.3214.8514.0114.6887,983,0002.51%
2018-06-0114.2514.4113.7914.2480,342,200-0.07%
2018-05-3112.5614.2212.4114.1993,931,69612.98%
2018-05-3012.6112.8012.2712.5743,146,300-0.32%
2018-05-2911.9612.6811.7712.5748,807,7005.10%
2018-05-2812.6012.7511.7011.8933,398,400-5.63%
2018-05-2712.7912.7912.3312.6136,691,600-1.41%
2018-05-2612.9613.2012.7012.7643,258,400-1.54%
2018-05-2513.0313.3712.6413.0149,173,800-0.15%
2018-05-2412.6113.1912.2013.0054,410,9003.09%
2018-05-2313.8513.9312.3312.6368,215,200-8.81%
2018-05-2214.5714.8413.7513.9386,545,104-4.39%
2018-05-2114.1314.7913.8214.7297,367,2964.18%
2018-05-2014.3514.3713.6914.1295,390,200-1.60%
2018-05-1915.1315.6213.9914.25138,320,992-5.82%
2018-05-1812.3616.2212.0515.14243,260,99222.49%
2018-05-1712.3212.9712.2712.4754,251,5001.22%
2018-05-1612.5612.5711.9512.2635,233,200-2.39%
2018-05-1512.8513.2712.5112.5745,696,200-2.18%
2018-05-1413.1613.1712.3612.8749,317,700-2.20%
2018-05-1313.0113.5512.7413.1270,816,4960.85%
2018-05-1212.9713.1512.2512.9444,001,000-0.23%
2018-05-1113.8814.0912.5912.9957,027,500-6.41%
2018-05-1014.6815.0513.8213.8268,250,000-5.86%
2018-05-0913.5214.8113.0814.6699,046,3048.43%
2018-05-0813.7013.9213.1513.5357,865,500-1.24%
2018-05-0713.9413.9712.9913.7059,800,200-1.72%
2018-05-0614.3614.8013.6813.9474,731,600-2.92%
2018-05-0514.3214.5014.2114.3771,502,0960.35%
2018-05-0414.6314.6814.2414.3379,940,496-2.05%
2018-05-0314.4414.7814.2114.65104,726,0001.45%
2018-05-0214.1714.4113.9414.4180,730,3041.69%
2018-05-0114.3114.3113.6114.1675,433,904-1.05%
2018-04-3015.0615.1614.1114.3183,765,800-4.98%
2018-04-2915.1615.4014.5615.06105,495,000-0.66%
2018-04-2814.2815.3314.2315.20122,360,0006.44%
2018-04-2714.6514.7714.1814.33101,995,000-2.18%
2018-04-2613.3514.7113.2514.65127,788,0009.74%
2018-04-2515.2115.9313.0513.29144,820,992-12.62%
2018-04-2413.6515.6213.6515.27165,599,00811.87%
2018-04-2312.8813.8312.8513.63132,041,0005.82%
2018-04-2213.3513.3512.8612.8884,873,000-3.52%
2018-04-2112.5713.6712.4413.38141,582,0006.44%
2018-04-2012.3512.7211.9312.5886,036,0961.86%
2018-04-1912.2612.4312.0412.3578,661,6960.73%
2018-04-1811.7912.3911.5312.2890,015,1044.16%
2018-04-1712.2312.4611.6711.7777,537,400-3.76%
2018-04-1613.0513.0612.0812.2175,965,504-6.44%
2018-04-1513.3013.5812.9213.06115,373,000-1.80%
2018-04-1413.4513.8412.9913.2494,980,800-1.56%
2018-04-1313.1513.7612.7513.54148,215,0082.97%
2018-04-1212.4212.9511.9112.95133,239,0004.27%
2018-04-1112.0412.2311.7812.2392,759,6961.58%
2018-04-1011.9112.4011.8512.0487,608,2001.09%
2018-04-0912.1212.5511.6111.8780,643,696-2.06%
2018-04-0812.5112.5112.1212.1279,045,000-3.12%
2018-04-0712.2712.6312.2712.4687,924,8961.55%
2018-04-0612.4912.6412.0412.2681,989,696-1.84%
2018-04-0512.2012.6212.1412.45103,864,0002.05%
2018-04-0413.2913.4412.0012.19119,600,000-8.28%
2018-04-0312.6413.9512.3313.36141,287,0085.70%
2018-04-0211.0712.6511.0212.62116,071,00014.00%
2018-04-0111.1511.3010.3811.0787,918,096-0.72%
2018-03-3110.3911.3910.2911.0689,256,3046.45%
2018-03-3010.1710.759.7410.3575,551,6001.77%
2018-03-2911.7011.7310.1710.2081,352,096-12.82%
2018-03-2811.5212.2511.3911.6492,931,2001.04%
2018-03-2712.1212.2310.8811.51102,579,000-5.03%
2018-03-2612.9112.9110.9612.06132,353,000-6.58%
2018-03-2513.1414.2312.5712.78189,518,000-2.74%
2018-03-2411.7114.8411.6013.09255,358,00011.78%
2018-03-2310.0511.989.5411.74157,246,00016.82%
2018-03-2210.0310.919.5710.07112,305,0000.40%
2018-03-219.1710.299.089.98131,761,0008.83%
2018-03-208.999.248.669.1696,919,5041.89%
2018-03-199.099.268.508.9997,938,896-1.10%
2018-03-188.968.967.868.9594,840,304-0.11%
2018-03-179.209.508.668.9994,679,904-2.28%
2018-03-169.139.398.649.1197,626,000-0.22%
2018-03-158.949.408.429.10104,531,0001.79%
2018-03-1410.1310.678.558.96124,112,000-11.55%
2018-03-138.0011.007.9010.12216,111,00826.50%
2018-03-128.308.557.748.0451,188,100-3.13%
2018-03-117.658.427.388.2745,451,7008.10%
2018-03-108.278.357.637.6741,645,000-7.26%
2018-03-098.268.337.178.3146,893,3000.61%
2018-03-089.049.148.128.3148,535,100-8.08%
2018-03-079.4010.138.249.0379,740,800-3.94%
2018-03-0610.1510.159.159.3838,182,600-7.59%
2018-03-0510.4010.4410.1010.1138,605,100-2.79%
2018-03-0410.2110.399.9010.3537,886,9001.37%
2018-03-0310.2910.4510.1310.2240,001,900-0.68%
2018-03-0210.4610.5410.1410.2246,449,100-2.29%
2018-03-0110.4510.6710.3310.5172,474,2000.57%
2018-02-2810.6911.1810.3910.4469,036,400-2.34%
2018-02-279.9711.109.8210.6697,184,4006.92%
2018-02-269.3710.069.139.9053,540,3005.66%
2018-02-259.159.498.949.3543,814,5002.19%
2018-02-249.699.848.789.1448,709,200-5.68%
2018-02-238.879.738.669.6953,626,8009.24%
2018-02-229.409.818.718.9047,216,100-5.32%
2018-02-219.8810.199.159.3855,087,600-5.06%
2018-02-2011.0911.199.799.9066,512,400-10.73%
2018-02-1910.6711.1910.6511.0854,898,8003.84%
2018-02-1811.6911.7010.6810.7062,044,700-8.47%
2018-02-1711.0811.8710.9511.6976,093,5045.51%
2018-02-1610.9111.2010.4311.2071,131,8002.66%
2018-02-1510.3911.2810.1010.93108,962,0005.20%
2018-02-149.0210.658.9910.4068,781,60015.30%
2018-02-139.329.358.778.9941,593,400-3.54%
2018-02-128.719.408.719.3250,792,6007.00%
2018-02-119.209.358.148.7068,554,600-5.43%
2018-02-109.7310.368.859.2680,123,200-4.83%
2018-02-098.619.898.349.739,28413.01%
2018-02-088.098.728.098.6082,496,0006.30%
2018-02-078.329.227.358.1077,970,304-2.64%
2018-02-066.818.565.598.2997,189,90421.73%
2018-02-058.438.556.136.7155,276,900-20.40%
2018-02-049.759.758.108.4649,990,000-13.23%
2018-02-039.7010.278.619.7556,556,2000.52%
2018-02-029.4110.467.229.6591,468,2002.55%
2018-02-0111.1811.398.719.5282,984,200-14.85%
2018-01-3111.2711.4110.5711.1550,435,000-1.06%
2018-01-3012.7712.7711.0611.2559,389,600-11.90%
2018-01-2913.5513.6712.6812.7671,294,304-5.83%
2018-01-2813.3013.8113.2013.5493,871,1041.80%
2018-01-2713.2313.4412.8913.2584,009,4000.15%
2018-01-2613.2113.5912.2913.22113,429,0000.08%
2018-01-2513.7614.1413.0613.23105,648,000-3.85%
2018-01-2413.1914.1912.7913.63105,736,0003.34%
2018-01-2313.0013.9611.7813.0991,706,2000.69%
2018-01-2214.2014.4511.9113.01138,026,000-8.38%
2018-01-2116.2516.2513.3614.07141,562,000-13.42%
2018-01-2015.0316.6515.0316.19156,744,9927.72%
2018-01-1914.3115.6413.9914.94139,882,0004.40%
2018-01-1814.2515.9613.5114.28204,899,0080.21%
2018-01-1713.6215.549.6614.20299,411,0084.26%
2018-01-1619.6319.6310.4413.89399,951,008-29.24%
2018-01-1520.8023.6019.3319.56244,154,000-5.96%
2018-01-1422.2522.2519.1420.78129,239,000-6.61%
2018-01-1322.3523.6721.3722.17181,676,000-0.81%
2018-01-1221.4824.9119.9322.32387,537,9843.91%
2018-01-1117.5723.1515.2921.04389,228,00019.75%
2018-01-1017.7117.7115.1717.39146,582,000-1.81%
2018-01-0918.1720.3216.8017.41194,750,000-4.18%
2018-01-0818.6519.2215.3518.26296,617,984-2.09%
2018-01-0722.7722.7718.2418.66258,050,000-18.05%
2018-01-0614.8723.5114.8222.76637,020,99253.06%
2018-01-059.1516.729.0914.92341,504,99263.06%
2018-01-049.459.548.859.21158,819,008-2.54%
2018-01-038.779.588.539.54108,852,0008.78%
2018-01-028.469.128.228.84104,789,0004.49%
2018-01-018.638.707.968.4166,422,800-2.55%