BNB2022年价格走势图_2022年BNB行情_最高价格

历史价格表
概况

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

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2022-12-31	245.79	247.58	245.11	246.35	307,551,853	0.23%
2022-12-30	246.46	246.50	243.13	245.78	342,300,809	-0.28%
2022-12-29	244.17	246.60	243.58	246.48	345,312,528	0.95%
2022-12-28	246.61	246.84	242.11	244.14	414,698,978	-1.00%
2022-12-27	244.20	247.68	242.56	246.60	391,342,277	0.98%
2022-12-26	243.15	244.60	242.22	244.20	276,115,280	0.43%
2022-12-25	244.64	245.73	241.70	243.14	298,063,868	-0.61%
2022-12-24	246.15	246.18	243.95	244.64	280,627,376	-0.61%
2022-12-23	245.89	248.27	244.45	246.15	388,929,772	0.11%
2022-12-22	246.07	248.03	240.48	245.89	543,367,184	-0.07%
2022-12-21	251.69	251.69	245.76	246.05	479,296,549	-2.24%
2022-12-20	240.67	252.63	239.80	251.74	667,866,377	4.60%
2022-12-19	251.24	252.93	238.65	240.66	751,196,285	-4.21%
2022-12-18	242.52	253.34	240.04	251.16	925,487,110	3.56%
2022-12-17	231.22	243.58	221.00	242.53	1,196,953,526	4.89%
2022-12-16	258.27	264.25	227.35	231.23	1,264,053,277	-10.47%
2022-12-15	268.15	268.15	257.08	258.27	709,349,174	-3.68%
2022-12-14	271.96	277.86	266.15	268.23	1,026,628,081	-1.37%
2022-12-13	276.28	280.69	257.44	271.95	1,925,504,273	-1.57%
2022-12-12	284.43	285.54	273.53	276.28	974,762,447	-2.87%
2022-12-11	288.14	290.94	284.19	284.39	496,833,486	-1.30%
2022-12-10	286.11	289.49	286.11	288.13	439,735,200	0.71%
2022-12-09	290.52	291.57	285.58	286.09	644,239,750	-1.52%
2022-12-08	284.30	291.51	282.81	290.54	646,645,162	2.19%
2022-12-07	290.38	290.49	282.02	284.28	759,320,494	-2.10%
2022-12-06	288.46	290.60	287.11	290.35	610,280,514	0.66%
2022-12-05	292.21	296.91	286.54	288.47	705,616,866	-1.28%
2022-12-04	290.55	292.34	288.50	292.29	633,441,009	0.60%
2022-12-03	293.50	294.04	289.70	290.56	634,607,105	-1.00%
2022-12-02	292.03	293.53	286.14	293.53	854,253,818	0.51%
2022-12-01	300.75	301.48	290.55	292.02	1,433,086,340	-2.90%
2022-11-30	295.55	304.65	294.38	300.79	1,009,620,336	1.77%
2022-11-29	293.49	304.82	289.76	295.50	986,451,640	0.68%
2022-11-28	307.40	309.10	289.49	293.53	1,154,829,072	-4.51%
2022-11-27	311.37	316.22	307.16	307.43	793,779,029	-1.27%
2022-11-26	300.57	316.96	300.39	311.39	1,221,554,861	3.60%
2022-11-25	300.33	304.16	294.91	300.58	949,045,515	0.08%
2022-11-24	297.95	303.06	294.53	300.43	1,219,177,799	0.83%
2022-11-23	266.42	300.02	265.03	297.85	1,920,236,928	11.80%
2022-11-22	254.02	266.89	252.39	266.32	800,429,058	4.84%
2022-11-21	264.24	264.74	250.66	254.17	1,094,850,661	-3.81%
2022-11-20	272.43	273.65	262.56	264.24	720,361,905	-3.01%
2022-11-19	273.89	274.26	269.65	272.40	551,451,228	-0.54%
2022-11-18	267.91	274.51	267.91	273.92	685,307,608	2.24%
2022-11-17	272.09	273.22	264.40	267.91	854,777,255	-1.54%
2022-11-16	276.86	279.79	269.65	272.08	908,816,092	-1.73%
2022-11-15	278.63	281.88	274.09	276.87	1,116,291,060	-0.63%
2022-11-14	276.62	290.72	268.23	278.58	1,541,330,420	0.71%
2022-11-13	282.37	286.08	274.05	276.58	956,106,804	-2.05%
2022-11-12	289.86	290.37	272.05	282.34	1,189,401,392	-2.59%
2022-11-11	303.99	304.91	280.63	289.82	1,625,174,426	-4.66%
2022-11-10	266.89	311.07	264.47	304.08	2,461,275,687	13.93%
2022-11-09	327.82	332.06	261.73	266.85	3,191,459,132	-18.60%
2022-11-08	336.99	388.72	302.75	327.69	5,390,603,525	-2.76%
2022-11-07	338.90	344.04	327.68	337.01	1,811,518,274	-0.56%
2022-11-06	349.29	354.49	339.19	339.39	1,143,505,730	-2.83%
2022-11-05	354.42	360.31	347.02	349.25	1,231,594,445	-1.46%
2022-11-04	329.67	358.18	328.74	354.41	1,938,879,952	7.50%
2022-11-03	320.17	338.64	318.50	329.72	1,514,834,239	2.98%
2022-11-02	324.47	329.04	316.28	320.15	1,411,029,750	-1.33%
2022-11-01	326.28	334.21	317.94	324.58	1,329,110,451	-0.52%
2022-10-31	313.67	336.80	307.63	326.36	2,168,405,759	4.05%
2022-10-30	304.23	318.07	302.53	313.75	1,451,550,019	3.13%
2022-10-29	298.00	307.91	295.95	304.22	1,397,370,727	2.09%
2022-10-28	286.84	300.72	286.14	298.01	1,072,756,219	3.89%
2022-10-27	290.39	293.07	285.23	286.84	874,526,054	-1.22%
2022-10-26	284.36	291.70	284.16	290.38	1,017,326,051	2.12%
2022-10-25	273.95	289.60	272.37	284.43	940,035,659	3.83%
2022-10-24	276.00	276.88	271.88	273.98	535,946,814	-0.73%
2022-10-23	270.48	276.57	269.10	276.01	483,765,500	2.04%
2022-10-22	270.03	271.01	268.57	270.48	391,459,296	0.17%
2022-10-21	269.24	271.05	264.52	270.04	593,811,687	0.30%
2022-10-20	271.95	273.29	267.86	269.27	539,795,617	-0.99%
2022-10-19	273.22	273.65	270.68	271.98	497,761,035	-0.45%
2022-10-18	275.53	275.82	270.53	273.21	599,934,776	-0.84%
2022-10-17	272.50	275.84	270.43	275.51	594,844,795	1.10%
2022-10-16	268.41	273.74	268.36	272.52	563,344,666	1.53%
2022-10-15	269.56	271.36	267.88	268.40	491,674,298	-0.43%
2022-10-14	271.85	276.53	268.34	269.57	809,144,930	-0.84%
2022-10-13	270.96	273.49	257.97	271.85	1,124,480,167	0.33%
2022-10-12	271.41	272.74	269.66	270.97	546,926,291	-0.16%
2022-10-11	271.73	273.66	268.45	271.37	584,301,468	-0.13%
2022-10-10	278.24	279.06	271.81	271.81	655,201,928	-2.31%
2022-10-09	276.45	279.28	275.46	278.24	570,350,814	0.65%
2022-10-08	282.99	282.99	276.05	276.47	604,706,997	-2.30%
2022-10-07	286.77	286.96	280.19	283.18	952,606,066	-1.25%
2022-10-06	294.16	297.70	279.80	286.63	1,010,110,227	-2.56%
2022-10-05	296.29	296.33	289.90	294.14	656,837,388	-0.73%
2022-10-04	287.02	297.99	286.53	296.30	794,566,055	3.23%
2022-10-03	284.41	288.63	283.90	287.03	700,566,674	0.92%
2022-10-02	282.90	287.38	279.95	284.43	556,343,468	0.54%
2022-10-01	284.27	285.19	278.36	282.87	593,375,648	-0.49%
2022-09-30	283.83	289.54	280.89	284.19	905,481,572	0.13%
2022-09-29	281.77	285.23	277.50	283.79	800,888,080	0.72%
2022-09-28	272.33	283.34	266.98	281.78	857,467,325	3.47%
2022-09-27	275.93	286.07	270.82	272.40	927,431,127	-1.28%
2022-09-26	274.14	276.45	271.19	275.93	716,989,161	0.65%
2022-09-25	275.10	279.20	271.67	274.06	640,533,920	-0.38%
2022-09-24	276.63	284.63	275.14	275.14	818,302,597	-0.54%
2022-09-23	275.49	277.38	269.67	276.63	869,618,433	0.41%
2022-09-22	264.61	275.91	264.03	275.50	843,345,381	4.12%
2022-09-21	266.39	275.83	261.28	264.79	1,057,177,278	-0.60%
2022-09-20	272.13	273.20	265.69	266.37	845,702,947	-2.12%
2022-09-19	266.25	272.62	257.19	272.07	1,074,224,923	2.19%
2022-09-18	279.22	279.62	264.74	266.31	789,437,105	-4.62%
2022-09-17	274.73	279.53	274.73	279.25	560,951,664	1.65%
2022-09-16	270.81	276.26	269.13	274.65	803,452,434	1.42%
2022-09-15	279.38	280.25	268.01	270.81	1,080,164,338	-3.07%
2022-09-14	277.41	282.15	274.83	279.39	956,413,768	0.71%
2022-09-13	293.65	297.69	275.97	277.58	1,136,956,066	-5.47%
2022-09-12	295.17	299.18	291.15	293.66	998,624,528	-0.51%
2022-09-11	296.92	297.88	291.30	295.16	700,835,025	-0.59%
2022-09-10	293.40	298.44	291.25	296.97	851,195,253	1.22%
2022-09-09	280.54	294.96	280.22	293.41	1,139,680,146	4.59%
2022-09-08	278.76	282.06	276.05	280.58	870,477,242	0.65%
2022-09-07	262.61	279.76	259.99	278.76	963,734,560	6.15%
2022-09-06	276.75	285.75	262.60	262.67	1,173,656,468	-5.09%
2022-09-05	278.85	280.61	273.72	276.69	665,273,781	-0.77%
2022-09-04	277.78	279.81	275.45	278.84	512,014,471	0.38%
2022-09-03	277.43	278.43	274.78	277.78	490,102,253	0.13%
2022-09-02	278.39	282.91	274.49	277.42	807,053,745	-0.35%
2022-09-01	279.25	280.22	271.47	278.42	954,919,263	-0.30%
2022-08-31	281.46	289.77	278.08	279.24	952,486,877	-0.79%
2022-08-30	286.22	291.66	277.07	281.43	979,620,743	-1.67%
2022-08-29	276.28	286.33	272.81	286.22	1,009,161,525	3.60%
2022-08-28	277.80	283.63	276.25	276.25	758,285,305	-0.56%
2022-08-27	279.57	283.85	274.54	277.80	962,669,292	-0.63%
2022-08-26	301.56	301.56	277.85	279.60	1,210,077,085	-7.28%
2022-08-25	296.49	306.14	296.20	301.58	973,529,233	1.72%
2022-08-24	299.02	299.96	294.71	296.45	935,405,757	-0.86%
2022-08-23	300.57	301.20	294.32	299.03	1,034,959,891	-0.51%
2022-08-22	302.03	303.82	289.31	300.56	1,463,703,478	-0.49%
2022-08-21	283.64	303.66	283.64	302.06	1,249,205,607	6.49%
2022-08-20	279.62	288.91	278.33	283.69	1,315,367,730	1.46%
2022-08-19	298.15	298.19	278.58	279.72	1,598,319,492	-6.18%
2022-08-18	306.80	310.19	297.03	298.14	1,041,814,513	-2.82%
2022-08-17	316.40	323.24	305.33	306.64	1,111,784,114	-3.08%
2022-08-16	319.71	322.16	312.81	316.42	963,072,351	-1.03%
2022-08-15	318.03	326.83	314.86	319.89	1,141,553,086	0.58%
2022-08-14	323.97	330.81	316.66	317.99	936,178,150	-1.85%
2022-08-13	327.57	332.52	323.48	323.87	991,712,327	-1.13%
2022-08-12	323.77	327.51	318.27	327.51	980,643,843	1.16%
2022-08-11	328.46	334.10	322.31	323.80	1,511,577,808	-1.42%
2022-08-10	324.86	336.28	314.41	328.47	1,738,218,767	1.11%
2022-08-09	324.84	327.83	313.50	324.91	1,139,003,043	0.02%
2022-08-08	322.95	332.88	322.54	324.80	1,318,773,332	0.57%
2022-08-07	315.12	325.17	309.02	322.92	1,012,978,419	2.48%
2022-08-06	315.20	321.84	313.73	315.07	1,151,509,385	-0.04%
2022-08-05	310.69	320.96	308.61	315.19	1,585,061,398	1.45%
2022-08-04	298.37	312.75	297.43	310.71	1,926,587,001	4.14%
2022-08-03	283.87	305.19	278.81	298.36	2,133,584,480	5.10%
2022-08-02	283.48	290.54	274.82	283.82	1,768,344,106	0.12%
2022-08-01	283.63	290.08	278.34	283.54	1,314,157,614	-0.03%
2022-07-31	287.58	296.21	282.61	283.58	1,313,531,523	-1.39%
2022-07-30	293.92	299.72	285.41	287.54	1,578,905,327	-2.17%
2022-07-29	277.31	301.21	275.30	293.95	2,562,325,488	6.00%
2022-07-28	271.52	280.13	264.74	277.29	1,648,592,412	2.13%
2022-07-27	249.02	271.50	247.80	271.50	1,405,510,237	9.03%
2022-07-26	245.12	248.96	240.11	248.96	926,779,355	1.57%
2022-07-25	261.84	262.44	245.15	245.15	1,005,244,476	-6.37%
2022-07-24	259.47	265.89	257.43	261.86	913,146,574	0.92%
2022-07-23	262.72	271.61	253.22	259.46	1,108,172,504	-1.24%
2022-07-22	265.48	271.15	261.61	262.88	1,173,778,496	-0.98%
2022-07-21	258.34	265.91	251.55	265.46	1,220,055,525	2.76%
2022-07-20	268.77	271.79	257.00	258.34	1,675,018,362	-3.88%
2022-07-19	264.49	274.24	256.70	268.82	1,925,805,446	1.64%
2022-07-18	247.83	264.89	247.82	264.89	1,632,324,536	6.88%
2022-07-17	249.64	255.30	246.95	247.85	1,050,861,669	-0.72%
2022-07-16	238.56	250.76	234.12	249.59	1,030,985,968	4.62%
2022-07-15	238.23	241.83	235.68	238.57	1,151,260,376	0.14%
2022-07-14	230.51	239.66	227.58	238.16	1,609,361,574	3.32%
2022-07-13	220.49	230.54	216.82	230.52	1,431,776,142	4.55%
2022-07-12	225.87	228.19	220.46	220.46	1,140,033,692	-2.40%
2022-07-11	234.60	234.65	225.50	225.86	1,021,066,311	-3.73%
2022-07-10	243.25	243.33	232.10	234.66	881,096,013	-3.53%
2022-07-09	240.76	244.69	240.67	243.24	851,653,424	1.03%
2022-07-08	241.54	246.68	237.14	240.75	1,341,618,380	-0.33%
2022-07-07	238.50	243.30	235.44	241.54	1,108,137,930	1.27%
2022-07-06	230.91	239.49	229.30	238.50	1,266,715,664	3.29%
2022-07-05	231.48	235.76	223.23	230.85	1,310,031,377	-0.27%
2022-07-04	218.98	231.77	215.21	231.57	1,039,372,640	5.75%
2022-07-03	218.05	219.79	214.46	218.98	724,525,676	0.43%
2022-07-02	216.23	219.42	214.21	218.04	767,361,243	0.84%
2022-07-01	219.53	226.38	213.67	216.02	1,234,215,934	-1.60%
2022-06-30	219.39	219.89	205.93	219.30	1,088,852,065	-0.04%
2022-06-29	226.90	229.43	215.95	219.28	1,062,609,997	-3.36%
2022-06-28	233.57	241.42	226.15	226.93	1,082,126,615	-2.84%
2022-06-27	233.83	240.62	230.51	233.65	841,135,242	-0.08%
2022-06-26	239.61	244.67	233.63	233.86	823,875,890	-2.40%
2022-06-25	240.26	241.50	230.45	239.69	915,553,554	-0.24%
2022-06-24	228.92	242.82	228.63	240.24	1,127,877,901	4.94%
2022-06-23	214.23	229.77	214.23	228.95	1,148,541,185	6.87%
2022-06-22	219.67	220.53	211.59	214.26	1,050,984,086	-2.46%
2022-06-21	216.90	227.64	213.55	219.50	1,165,714,518	1.20%
2022-06-20	214.88	218.08	205.17	216.93	1,235,838,900	0.95%
2022-06-19	196.96	216.08	190.12	214.92	1,333,254,615	9.12%
2022-06-18	215.82	218.55	184.54	197.04	1,579,731,402	-8.70%
2022-06-17	209.71	221.64	208.10	215.89	1,108,538,874	2.95%
2022-06-16	233.47	236.33	208.07	209.54	1,483,212,957	-10.25%
2022-06-15	223.19	234.02	199.29	233.40	2,244,407,305	4.57%
2022-06-14	222.55	230.37	205.39	223.22	2,027,226,914	0.30%
2022-06-13	255.67	256.85	214.61	222.51	2,471,570,710	-12.97%
2022-06-12	269.66	271.38	251.99	255.95	1,380,200,465	-5.08%
2022-06-11	286.11	290.37	265.63	269.49	1,220,361,307	-5.81%
2022-06-10	289.89	297.23	283.48	286.05	1,362,797,648	-1.32%
2022-06-09	288.62	292.98	286.48	289.92	800,984,464	0.45%
2022-06-08	290.30	294.04	284.37	288.62	1,136,631,692	-0.58%
2022-06-07	295.37	295.37	274.43	290.34	1,752,763,456	-1.70%
2022-06-06	298.98	311.70	289.43	295.40	1,470,941,103	-1.20%
2022-06-05	301.60	301.94	295.43	298.93	779,603,321	-0.89%
2022-06-04	298.50	302.64	295.28	301.63	805,954,970	1.05%
2022-06-03	308.19	309.86	293.86	298.40	1,115,211,127	-3.18%
2022-06-02	300.47	309.04	298.67	308.10	1,228,180,850	2.54%
2022-06-01	320.47	323.89	297.97	300.50	1,763,624,947	-6.23%
2022-05-31	321.72	323.70	314.28	320.49	1,711,532,960	-0.38%
2022-05-30	305.94	323.26	304.34	321.75	2,064,357,375	5.17%
2022-05-29	307.75	307.94	299.31	305.98	1,208,835,000	-0.58%
2022-05-28	302.44	309.21	297.72	307.82	1,471,633,413	1.78%
2022-05-27	304.79	308.86	292.14	300.97	2,593,113,824	-1.25%
2022-05-26	325.76	330.89	298.79	304.96	2,686,414,043	-6.39%
2022-05-25	328.20	336.67	324.55	325.73	2,008,481,372	-0.75%
2022-05-24	316.85	329.82	313.55	328.19	2,002,782,969	3.58%
2022-05-23	319.52	336.31	316.35	316.76	2,228,144,099	-0.86%
2022-05-22	312.49	322.86	311.83	319.61	1,604,297,406	2.28%
2022-05-21	302.37	313.66	300.13	312.47	1,318,736,979	3.34%
2022-05-20	306.78	315.27	294.76	302.36	1,756,670,714	-1.44%
2022-05-19	287.45	307.96	287.21	306.79	1,646,882,950	6.73%
2022-05-18	305.99	307.71	287.44	287.44	1,520,090,732	-6.06%
2022-05-17	297.70	310.19	296.96	305.96	1,584,497,815	2.77%
2022-05-16	312.08	312.14	290.46	297.71	1,754,184,298	-4.60%
2022-05-15	297.40	312.18	286.64	312.01	1,611,088,257	4.91%
2022-05-14	290.62	298.80	272.65	297.39	1,884,570,404	2.33%
2022-05-13	269.14	312.69	265.71	290.58	2,774,121,165	7.97%
2022-05-12	269.89	283.48	216.36	269.41	4,739,990,237	-0.18%
2022-05-11	319.12	322.77	262.62	269.96	3,870,618,668	-15.40%
2022-05-10	298.82	332.44	290.59	319.33	3,210,603,809	6.86%
2022-05-09	355.38	358.95	299.35	299.35	2,943,374,129	-15.77%
2022-05-08	365.73	366.51	351.14	355.40	1,875,845,651	-2.82%
2022-05-07	379.29	380.39	361.20	365.68	1,527,960,119	-3.59%
2022-05-06	378.76	382.68	371.97	379.30	1,834,770,716	0.14%
2022-05-05	402.47	412.40	372.55	378.77	2,389,487,319	-5.89%
2022-05-04	383.48	402.86	383.43	402.50	1,714,496,792	4.96%
2022-05-03	389.63	391.75	380.35	383.48	1,295,877,765	-1.58%
2022-05-02	390.26	392.22	382.77	389.67	1,388,077,917	-0.15%
2022-05-01	377.77	391.08	377.29	390.28	1,553,846,706	3.31%
2022-04-30	393.00	399.59	377.77	377.77	1,467,605,770	-3.88%
2022-04-29	406.64	410.18	390.54	393.06	1,928,209,754	-3.34%
2022-04-28	391.44	408.23	388.88	406.72	2,116,381,172	3.90%
2022-04-27	385.56	394.46	384.08	391.45	1,512,587,369	1.53%
2022-04-26	404.27	407.08	382.08	385.48	1,671,963,898	-4.65%
2022-04-25	399.13	404.87	383.19	404.35	1,910,707,893	1.31%
2022-04-24	401.53	405.43	398.35	399.11	1,222,468,479	-0.60%
2022-04-23	406.99	407.90	399.28	401.65	1,354,484,386	-1.31%
2022-04-22	404.97	413.28	404.11	406.99	1,895,749,713	0.50%
2022-04-21	418.32	425.47	402.08	405.02	2,190,281,843	-3.18%
2022-04-20	422.36	430.98	415.73	418.35	2,035,166,767	-0.95%
2022-04-19	417.01	424.27	415.10	422.39	1,854,452,731	1.29%
2022-04-18	407.43	417.95	397.15	416.97	1,925,668,122	2.34%
2022-04-17	417.41	417.88	406.17	407.38	1,088,306,780	-2.40%
2022-04-16	417.29	418.66	411.91	417.48	1,022,481,382	0.05%
2022-04-15	414.67	419.80	413.27	417.29	1,242,920,077	0.63%
2022-04-14	423.07	426.81	412.05	414.66	1,615,484,732	-1.99%
2022-04-13	413.81	424.34	411.06	423.13	1,932,053,164	2.25%
2022-04-12	394.29	416.64	393.17	413.87	2,140,526,232	4.97%
2022-04-11	418.66	419.49	392.11	394.09	2,192,782,724	-5.87%
2022-04-10	427.15	429.36	418.59	418.59	1,410,282,903	-2.00%
2022-04-09	421.67	428.02	420.27	427.15	1,399,108,286	1.30%
2022-04-08	436.93	440.64	419.43	421.68	1,951,923,760	-3.49%
2022-04-07	420.18	438.29	417.60	436.80	2,125,042,415	3.96%
2022-04-06	445.00	445.03	418.88	420.15	2,323,241,738	-5.58%
2022-04-05	447.63	459.81	445.04	445.17	2,268,650,039	-0.55%
2022-04-04	450.26	450.43	434.18	447.52	2,248,856,403	-0.61%
2022-04-03	436.87	455.23	432.82	450.35	2,128,734,028	3.09%
2022-04-02	446.84	453.56	436.78	436.96	2,272,901,729	-2.21%
2022-04-01	429.12	446.80	414.75	446.60	2,718,206,274	4.07%
2022-03-31	442.66	451.96	424.95	428.92	2,632,534,284	-3.10%
2022-03-30	434.43	448.95	427.69	442.68	2,181,737,151	1.90%
2022-03-29	430.07	441.51	430.07	434.51	1,987,696,098	1.03%
2022-03-28	430.55	440.73	428.57	430.39	2,128,699,500	-0.04%
2022-03-27	415.93	431.03	412.38	430.50	1,499,505,093	3.50%
2022-03-26	410.82	416.32	407.98	415.92	1,082,240,527	1.24%
2022-03-25	414.15	421.15	406.30	410.81	1,678,265,707	-0.81%
2022-03-24	408.55	416.51	406.01	414.13	1,831,451,218	1.37%
2022-03-23	404.33	411.03	398.86	408.61	1,645,651,129	1.06%
2022-03-22	396.36	409.64	395.58	404.31	1,795,119,554	2.01%
2022-03-21	390.74	398.96	386.56	396.45	1,657,341,491	1.46%
2022-03-20	399.92	400.61	386.77	390.77	1,334,193,471	-2.29%
2022-03-19	397.56	406.00	395.41	399.85	1,532,550,954	0.58%
2022-03-18	391.78	399.92	384.25	397.65	1,666,543,771	1.50%
2022-03-17	385.46	392.87	382.16	391.82	1,635,657,390	1.65%
2022-03-16	371.54	386.36	368.48	385.53	1,788,844,135	3.77%
2022-03-15	373.47	374.33	362.68	371.63	1,360,640,456	-0.49%
2022-03-14	361.83	373.61	360.30	373.47	1,455,465,550	3.22%
2022-03-13	372.61	376.93	361.15	361.85	1,242,011,950	-2.89%
2022-03-12	372.19	379.20	372.13	372.73	1,211,417,865	0.15%
2022-03-11	372.20	379.57	365.61	372.18	1,550,840,418	-0.01%
2022-03-10	393.48	394.40	364.09	372.16	2,105,808,203	-5.42%
2022-03-09	382.04	402.03	381.84	393.56	2,425,559,108	3.02%
2022-03-08	381.25	387.63	377.71	381.96	1,684,540,144	0.19%
2022-03-07	375.07	384.42	364.43	381.34	2,058,321,705	1.67%
2022-03-06	384.91	387.16	373.02	375.01	1,305,295,273	-2.57%
2022-03-05	374.44	386.84	368.18	384.87	1,321,262,776	2.79%
2022-03-04	402.58	402.92	372.87	374.28	1,740,563,403	-7.03%
2022-03-03	409.03	412.80	397.91	402.55	1,598,018,507	-1.58%
2022-03-02	408.52	414.91	404.53	409.00	2,045,870,796	0.12%
2022-03-01	395.62	418.49	391.33	408.48	2,885,318,336	3.25%
2022-02-28	360.38	396.46	356.62	395.61	1,868,349,380	9.78%
2022-02-27	373.60	380.96	359.63	360.53	1,600,855,952	-3.50%
2022-02-26	374.89	385.21	371.48	373.64	1,319,208,551	-0.33%
2022-02-25	361.22	376.80	357.37	374.91	1,839,035,023	3.79%
2022-02-24	366.35	368.17	324.48	361.23	2,972,951,900	-1.40%
2022-02-23	374.30	383.25	366.54	366.54	1,644,707,704	-2.07%
2022-02-22	356.73	374.86	350.15	374.31	2,037,210,077	4.93%
2022-02-21	380.74	393.62	356.18	356.66	2,164,511,484	-6.32%
2022-02-20	400.00	400.13	376.01	380.83	1,431,745,519	-4.79%
2022-02-19	399.52	406.38	393.93	400.04	1,192,395,484	0.13%
2022-02-18	402.65	410.94	393.82	399.57	1,554,511,893	-0.76%
2022-02-17	427.55	431.02	400.81	402.45	1,644,013,199	-5.87%
2022-02-16	432.49	433.43	423.08	427.92	1,670,788,158	-1.06%
2022-02-15	403.66	436.25	403.09	432.41	2,538,883,559	7.12%
2022-02-14	398.64	403.93	391.38	403.66	1,269,083,662	1.26%
2022-02-13	403.27	406.71	395.66	398.89	1,151,509,777	-1.09%
2022-02-12	400.50	407.14	394.80	403.39	1,372,516,416	0.72%
2022-02-11	415.19	419.29	393.98	400.42	1,714,654,174	-3.56%
2022-02-10	422.51	434.17	411.25	415.12	2,037,888,603	-1.75%
2022-02-09	408.52	427.39	407.95	422.47	1,601,745,132	3.41%
2022-02-08	433.46	444.29	407.16	408.78	2,247,004,672	-5.69%
2022-02-07	419.67	438.64	414.25	433.23	1,755,674,427	3.23%
2022-02-06	414.22	421.11	408.61	419.55	1,427,593,921	1.29%
2022-02-05	399.15	430.35	396.93	414.20	2,039,010,962	3.77%
2022-02-04	370.71	399.22	369.82	399.03	1,711,084,752	7.64%
2022-02-03	367.37	370.88	360.49	370.88	1,202,744,039	0.96%
2022-02-02	385.49	386.11	366.90	367.47	1,290,849,744	-4.67%
2022-02-01	375.10	387.77	374.33	385.46	1,392,647,608	2.76%
2022-01-31	377.65	384.98	366.11	375.28	1,386,778,184	-0.63%
2022-01-30	389.20	389.25	373.04	377.61	1,289,330,238	-2.98%
2022-01-29	386.07	396.77	381.68	389.13	1,330,610,935	0.79%
2022-01-28	390.00	393.38	376.75	386.08	1,592,850,476	-1.01%
2022-01-27	375.54	391.80	360.33	390.09	1,952,844,398	3.87%
2022-01-26	384.59	400.15	367.58	375.76	2,226,973,227	-2.30%
2022-01-25	371.39	387.18	358.08	384.62	2,325,661,159	3.56%
2022-01-24	384.04	384.04	337.85	371.37	3,210,871,602	-3.30%
2022-01-23	358.33	388.59	357.17	383.93	2,786,834,863	7.14%
2022-01-22	383.47	388.91	340.05	358.10	4,226,932,408	-6.62%
2022-01-21	440.07	444.18	376.77	383.07	3,647,221,590	-12.95%
2022-01-20	462.86	478.35	439.98	440.01	1,881,741,995	-4.94%
2022-01-19	471.92	472.77	454.76	462.82	1,780,063,381	-1.93%
2022-01-18	475.74	479.66	458.15	472.01	2,106,859,289	-0.78%
2022-01-17	498.51	498.94	468.58	475.71	2,134,608,006	-4.57%
2022-01-16	494.92	505.30	489.50	498.43	1,771,927,950	0.71%
2022-01-15	489.92	501.31	486.31	494.99	1,766,015,929	1.03%
2022-01-14	475.13	491.66	468.94	489.87	3,112,235,914	3.10%
2022-01-13	487.04	488.21	467.88	475.03	4,151,007,744	-2.47%
2022-01-12	463.56	489.33	457.12	487.01	4,131,335,431	5.06%
2022-01-11	424.89	467.28	422.00	463.52	4,600,615,710	9.09%
2022-01-10	438.79	445.04	408.70	424.93	4,156,063,326	-3.16%
2022-01-09	430.25	444.49	428.24	438.80	3,347,862,691	1.99%
2022-01-08	447.86	458.48	419.20	430.25	4,068,139,021	-3.93%
2022-01-07	473.00	474.30	439.26	447.79	4,613,172,287	-5.33%
2022-01-06	475.08	481.06	460.25	473.28	4,400,228,627	-0.38%
2022-01-05	507.60	515.24	462.06	475.06	2,870,757,788	-6.41%
2022-01-04	512.13	519.70	503.22	507.51	2,200,879,165	-0.90%
2022-01-03	531.39	532.10	510.65	512.14	1,949,153,130	-3.62%
2022-01-02	527.29	533.37	518.75	531.40	1,462,276,185	0.78%
2022-01-01	511.91	527.35	511.90	527.35	1,622,547,014	3.02%

BNB今天最新价格实时

2022年最高价格/最低价格

2022年涨跌幅/成交额

BNB交易平台推荐

BNB今天最新价格 实时

2022年最高价格/最低价格

2022年涨跌幅/成交额

BNB交易平台推荐

BNB今天最新价格实时