BNB今天最新价格 实时

2024年最高价格/最低价格

H:¥5231.99 / $720.67 (2024-06-06)
L:¥2088.89 / $287.73 (2024-01-25)

2024年涨跌幅/成交额

涨跌幅:91.67%
成交额:2949.68亿美元

BNB交易平台推荐

BNB2024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
2024-06-19588.58605.73587.01598.771,788,904,1091.73%
2024-06-18604.33604.65575.76588.702,265,505,402-2.59%
2024-06-17610.07611.94592.43604.471,797,626,078-0.92%
2024-06-16607.81611.20601.48610.051,428,836,6750.37%
2024-06-15603.11609.05601.59607.801,471,028,6680.78%
2024-06-14599.48611.63590.50603.181,848,914,1130.62%
2024-06-13619.23619.30596.31599.521,879,189,691-3.18%
2024-06-12602.60634.68592.29619.192,221,546,1602.75%
2024-06-11624.40628.26597.04602.562,604,834,485-3.50%
2024-06-10673.34674.31615.77624.393,184,376,694-7.27%
2024-06-09682.66684.76670.81673.321,856,183,346-1.37%
2024-06-08683.37694.31678.65682.671,966,216,051-0.10%
2024-06-07710.46710.84665.18683.362,987,033,806-3.81%
2024-06-06698.89720.67692.99710.462,997,888,2881.66%
2024-06-05686.20712.59685.78698.893,501,231,4141.85%
2024-06-04626.43687.40625.26686.203,416,994,9489.54%
2024-06-03603.05637.25601.18626.432,952,110,6053.88%
2024-06-02601.30604.98596.16603.031,667,233,9840.29%
2024-06-01593.52607.58592.68601.301,520,074,4861.31%
2024-05-26602.19604.83598.70599.831,372,657,185-0.39%
2024-05-25600.23606.37599.61602.191,392,399,1670.33%
2024-05-24598.67604.31588.89600.231,778,282,1980.26%
2024-05-23614.67616.52581.95598.672,631,566,566-2.60%
2024-05-22618.42625.57610.55614.672,138,536,549-0.61%
2024-05-21600.60629.86593.93618.423,564,986,9162.97%
2024-05-20574.63601.56569.52600.622,145,457,2674.52%
2024-05-19580.48581.88572.37574.631,298,887,094-1.01%
2024-05-18581.18581.99575.02580.481,358,737,176-0.12%
2024-05-17569.19584.67568.84581.181,557,134,9292.11%
2024-05-16582.10586.44565.76569.191,911,862,000-2.22%
2024-05-15566.71587.42561.13582.071,895,100,2602.71%
2024-05-14591.61592.84563.42566.711,944,063,031-4.21%
2024-05-13594.42597.77585.52591.611,636,169,234-0.47%
2024-05-12592.03599.18587.80594.421,276,671,1150.40%
2024-05-11585.62594.21581.90592.031,333,662,1111.09%
2024-05-10596.03596.58582.05585.621,521,708,160-1.75%
2024-05-09588.20602.59586.73596.031,897,318,6591.33%
2024-05-08577.49589.57575.15588.201,603,241,0131.85%
2024-05-07588.48599.94576.72577.491,535,678,414-1.87%
2024-05-06592.14601.89583.37588.481,522,319,999-0.62%
2024-05-05585.85595.00580.25592.14531,182,0531.07%
2024-05-04587.02593.19583.30585.85582,273,374-0.20%
2024-05-03560.53590.24559.45587.01854,728,1924.72%
2024-05-02561.41565.46543.52560.53877,449,354-0.16%
2024-05-01578.49579.33538.05561.411,502,825,527-2.95%
2024-04-30592.83603.32556.17578.491,727,881,192-2.42%
2024-04-29600.07602.60583.34592.83868,114,786-1.21%
2024-04-28595.72607.82595.72600.07681,109,8450.73%
2024-04-27597.71599.28586.15595.72781,864,034-0.33%
2024-04-26614.01614.83597.18597.71817,787,521-2.65%
2024-04-25608.09617.81601.78614.011,161,642,3230.97%
2024-04-24606.84617.31592.94608.091,518,718,4750.21%
2024-04-23605.58613.54599.94606.841,380,221,1810.21%
2024-04-22579.61608.52579.14605.581,300,340,6234.48%
2024-04-21570.96582.27567.17579.62782,061,0761.52%
2024-04-20554.89574.10549.80570.96697,007,1372.90%
2024-04-19552.17564.54525.03554.891,320,094,7940.49%
2024-04-18534.41555.04527.43552.171,439,312,6993.32%
2024-04-17537.83548.04514.11534.421,411,927,485-0.63%
2024-04-16552.87554.10524.22537.831,299,731,119-2.72%
2024-04-15567.22585.49546.87552.871,488,692,418-2.53%
2024-04-14554.30570.26537.18567.221,724,305,7722.33%
2024-04-13596.37599.89517.27554.302,660,310,655-7.05%
2024-04-12604.89626.98575.58596.382,619,549,858-1.41%
2024-04-11610.08617.47592.60604.891,299,527,568-0.85%
2024-04-10580.83610.48574.46610.081,654,268,2555.04%
2024-04-09586.90589.67574.14580.831,988,165,022-1.03%
2024-04-08584.10600.89577.98586.901,739,232,2720.48%
2024-04-07585.97590.89578.72584.101,374,676,397-0.32%
2024-04-06578.97590.60575.92585.971,328,988,1301.21%
2024-04-05585.48591.33565.75578.971,983,792,648-1.11%
2024-04-04562.02597.84561.35585.442,340,488,2734.17%
2024-04-03550.68568.00540.25562.022,096,610,7852.06%
2024-04-02576.38578.13546.87550.682,480,273,065-4.46%
2024-04-01606.91607.65570.05576.402,020,241,864-5.03%
2024-03-31601.01608.66600.88606.911,456,592,9240.98%
2024-03-30612.66612.99597.63601.021,750,650,703-1.90%
2024-03-29583.29619.97582.47612.662,788,931,7435.04%
2024-03-28574.51591.31574.20583.271,986,567,6881.52%
2024-03-27580.16584.99565.51574.511,983,797,879-0.97%
2024-03-26587.43597.01572.81580.152,086,911,757-1.24%
2024-03-25567.99597.66565.14587.432,490,221,2653.42%
2024-03-24551.88572.49549.53567.991,745,465,7282.92%
2024-03-23551.78567.54544.92551.881,962,524,5970.02%
2024-03-22553.25587.73535.97551.782,949,959,002-0.27%
2024-03-21556.70570.05541.66553.252,595,135,487-0.62%
2024-03-20507.09558.95501.12556.703,177,352,3649.78%
2024-03-19554.56559.86498.56507.084,346,763,421-8.56%
2024-03-18571.09586.51540.85554.563,982,384,372-2.89%
2024-03-17576.78589.64550.14571.093,512,190,982-0.99%
2024-03-16632.80641.48571.29576.783,952,760,767-8.85%
2024-03-15602.97634.20547.70632.805,849,156,5034.95%
2024-03-14630.56630.96569.21602.994,918,366,892-4.37%
2024-03-13537.87631.17532.05630.565,717,769,15217.23%
2024-03-12522.72547.02521.91537.874,381,078,1892.90%
2024-03-11529.45532.79509.98522.723,950,105,375-1.27%
2024-03-10489.54537.42486.84529.374,507,153,4398.14%
2024-03-09488.09494.08482.64489.562,314,944,8230.30%
2024-03-08475.28489.58464.83488.093,644,157,7792.70%
2024-03-07429.01477.21423.79475.293,328,990,54310.79%
2024-03-06394.66433.43386.23429.013,281,109,6088.70%
2024-03-05419.02427.08363.22394.663,319,029,162-5.81%
2024-03-04414.41423.80411.48419.042,111,212,9491.12%
2024-03-03410.98416.63405.09414.381,810,575,3920.83%
2024-03-02407.80414.85406.54410.991,520,439,8010.78%
2024-03-01399.67408.55399.48407.811,527,194,5192.04%
2024-02-29415.58419.78392.38399.782,058,367,303-3.80%
2024-02-28394.95427.05394.66415.772,323,818,5315.27%
2024-02-27401.64403.74390.92395.001,750,697,179-1.65%
2024-02-26388.54404.44382.26401.642,011,146,3883.37%
2024-02-25381.74390.45378.13388.551,324,081,5791.78%
2024-02-24375.32383.07372.00381.741,088,410,6611.71%
2024-02-23381.98385.46369.40375.321,755,398,357-1.74%
2024-02-22378.71386.59374.30382.012,002,118,5980.87%
2024-02-21354.86379.07351.40378.542,264,483,2506.67%
2024-02-20351.81360.37346.07354.861,489,888,6310.87%
2024-02-19349.68355.70349.62351.811,290,009,0520.61%
2024-02-18352.91358.01349.68349.68959,954,204-0.92%
2024-02-17360.87363.28349.04352.911,101,515,839-2.21%
2024-02-16354.69365.56351.70360.891,461,675,1191.75%
2024-02-15334.21365.13333.85354.711,744,161,7876.13%
2024-02-14324.87334.37323.88334.25887,463,5202.89%
2024-02-13327.93329.21319.48324.87886,487,720-0.93%
2024-02-12320.80331.44315.93327.94982,444,9502.23%
2024-02-11323.10324.77320.31320.79706,320,478-0.71%
2024-02-10323.87325.43319.58323.13737,748,174-0.23%
2024-02-09318.92325.64318.20323.841,094,700,9591.54%
2024-02-08307.57320.41307.51318.871,206,142,7453.67%
2024-02-07302.71308.48300.85307.63776,516,9141.63%
2024-02-06300.86303.57300.64302.71680,038,4280.61%
2024-02-05304.72306.52299.55300.85826,414,727-1.27%
2024-02-04299.72307.41298.21304.73818,836,7741.67%
2024-02-03301.18303.51299.63299.74606,345,017-0.48%
2024-02-02300.16304.29299.94301.15699,579,7390.33%
2024-02-01300.35301.88296.56300.18754,502,530-0.06%
2024-01-31307.47307.87298.96300.35814,318,731-2.32%
2024-01-30310.71312.96306.92307.46777,667,889-1.05%
2024-01-29305.02310.71304.60310.71824,640,1851.87%
2024-01-28305.77308.77303.29304.98782,354,766-0.26%
2024-01-27302.32307.41302.06305.82691,653,0611.16%
2024-01-26291.94303.79290.88302.32964,268,7333.56%
2024-01-25293.09296.05287.73291.921,086,918,042-0.40%
2024-01-24298.41300.34290.85293.09960,725,208-1.78%
2024-01-23305.44311.17291.06298.401,065,495,592-2.30%
2024-01-22318.38319.74304.58305.44948,987,847-4.06%
2024-01-21316.96321.28316.22318.32723,174,0090.43%
2024-01-20314.30316.96312.30316.96694,855,7390.85%
2024-01-19313.29315.64306.38314.301,036,123,8220.32%
2024-01-18309.09315.14305.72313.291,105,813,1501.36%
2024-01-17315.16315.93307.36309.091,206,464,161-1.93%
2024-01-16317.55318.75313.54315.231,143,877,764-0.73%
2024-01-15299.03319.59299.03317.571,667,214,3226.20%
2024-01-14302.23306.50299.01299.05787,643,004-1.05%
2024-01-13296.63302.92291.52302.23816,347,2561.89%
2024-01-12308.63312.69290.74296.631,198,386,629-3.89%
2024-01-11305.22316.72302.65308.701,326,827,2891.14%
2024-01-10300.98309.60290.12305.101,199,728,0381.37%
2024-01-09304.48306.67296.52300.981,374,376,391-1.15%
2024-01-08302.90308.28290.88304.501,141,697,7080.53%
2024-01-07307.79309.88301.09302.89817,795,075-1.59%
2024-01-06317.50317.83301.40307.791,051,283,820-3.06%
2024-01-05323.62327.04310.65317.451,257,230,413-1.91%
2024-01-04316.62323.82312.15323.601,285,291,9622.20%
2024-01-03312.15332.75301.42316.661,927,148,9861.44%
2024-01-02314.27320.93308.35312.101,133,024,158-0.69%
2024-01-01312.39315.75308.10314.41910,568,0570.65%