BNB2026年价格走势图_2026年BNB行情_最高价格

历史价格表
概况

2026年 2025年 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
2026-05-31	717.93	743.36	704.97	708.58	3,011,261,654	-1.30%
2026-05-30	642.30	726.18	642.09	717.93	3,590,363,740	11.77%
2026-05-29	637.50	643.69	631.31	642.29	1,229,212,667	0.75%
2026-05-28	648.16	648.16	628.17	637.49	1,387,114,881	-1.65%
2026-05-27	655.60	657.93	646.19	648.16	1,299,270,396	-1.13%
2026-05-26	662.31	667.14	653.28	655.60	1,618,469,382	-1.01%
2026-05-25	656.09	672.23	655.44	662.30	1,309,145,054	0.95%
2026-05-24	655.71	661.00	649.51	656.10	1,104,832,926	0.06%
2026-05-23	649.48	661.50	635.65	655.71	1,294,474,331	0.96%
2026-05-22	657.34	662.88	648.67	649.47	1,327,486,028	-1.20%
2026-05-21	648.82	658.85	646.05	657.35	1,228,340,767	1.31%
2026-05-20	639.43	650.74	637.55	648.82	1,126,919,622	1.47%
2026-05-19	643.06	646.09	636.67	639.45	1,113,171,362	-0.56%
2026-05-18	648.78	649.01	634.87	643.06	1,418,244,426	-0.88%
2026-05-17	656.21	657.04	643.22	648.79	783,703,455	-1.13%
2026-05-16	672.10	674.15	650.86	656.22	1,379,762,213	-2.36%
2026-05-15	677.95	689.12	670.20	672.11	1,703,187,702	-0.86%
2026-05-14	671.38	685.03	665.53	677.94	1,656,801,797	0.98%
2026-05-13	664.54	685.10	664.41	671.38	1,960,838,590	1.03%
2026-05-12	669.98	670.73	650.74	664.54	1,642,513,243	-0.81%
2026-05-11	663.66	672.29	649.78	669.97	1,803,928,124	0.95%
2026-05-10	649.74	666.18	645.05	663.66	1,412,124,607	2.14%
2026-05-09	649.02	655.59	646.35	649.74	1,278,930,889	0.11%
2026-05-08	637.02	651.15	635.11	649.01	1,438,423,521	1.88%
2026-05-07	647.58	652.89	634.20	637.02	1,667,366,871	-1.63%
2026-05-06	630.39	662.10	629.64	647.57	2,481,476,834	2.73%
2026-05-05	622.66	634.39	622.57	630.39	1,737,844,496	1.24%
2026-05-04	617.48	637.51	615.69	622.66	2,279,940,194	0.84%
2026-05-03	617.83	621.74	615.11	617.48	834,198,484	-0.06%
2026-05-02	615.33	620.38	614.18	617.83	712,563,317	0.41%
2026-05-01	615.06	622.49	614.27	615.33	1,373,446,549	0.04%
2026-04-30	617.33	620.09	613.92	615.07	1,271,759,829	-0.37%
2026-04-29	624.32	629.28	611.43	617.33	1,599,657,620	-1.12%
2026-04-28	626.96	627.42	619.69	624.31	1,232,472,114	-0.42%
2026-04-27	636.11	639.69	619.83	626.96	1,637,610,223	-1.44%
2026-04-26	628.66	637.40	627.75	636.11	1,164,927,198	1.19%
2026-04-25	636.40	638.44	627.65	628.66	758,377,286	-1.22%
2026-04-24	638.73	640.23	632.48	636.40	1,358,812,029	-0.36%
2026-04-23	637.93	640.26	631.40	638.73	1,592,966,390	0.13%
2026-04-22	631.79	651.98	631.41	637.93	1,843,147,330	0.97%
2026-04-21	629.26	640.54	625.45	631.79	1,638,232,350	0.40%
2026-04-20	616.52	631.80	616.46	629.26	1,537,738,592	2.07%
2026-04-19	630.32	630.47	615.61	616.52	1,507,732,097	-2.19%
2026-04-18	643.46	648.50	628.57	630.32	1,585,391,318	-2.04%
2026-04-17	635.58	645.68	627.16	643.45	1,994,808,217	1.24%
2026-04-16	622.67	636.81	616.12	635.58	1,856,483,537	2.07%
2026-04-15	614.04	626.79	610.95	622.67	1,644,633,857	1.41%
2026-04-14	615.05	624.88	611.77	614.04	2,008,088,284	-0.16%
2026-04-13	592.22	617.30	592.10	615.05	1,956,433,843	3.85%
2026-04-12	607.39	607.41	589.61	592.21	1,835,478,450	-2.50%
2026-04-11	605.99	613.91	603.79	607.39	1,673,930,281	0.23%
2026-04-10	602.83	610.14	598.03	605.99	1,779,562,868	0.52%
2026-04-09	601.17	610.08	597.37	602.83	1,836,620,252	0.28%
2026-04-08	620.86	621.14	600.34	601.17	2,031,695,469	-3.17%
2026-04-07	600.38	623.72	593.14	620.90	1,954,715,522	3.42%
2026-04-06	601.54	608.57	597.86	600.39	1,559,391,237	-0.19%
2026-04-05	593.28	603.00	587.62	601.54	869,628,725	1.39%
2026-04-04	588.10	595.70	587.40	593.28	730,361,887	0.88%
2026-04-03	583.14	589.09	582.39	588.10	1,249,381,771	0.85%
2026-04-02	610.62	612.97	570.68	583.14	2,253,593,411	-4.50%
2026-04-01	617.05	620.95	610.30	610.62	1,708,753,116	-1.04%
2026-03-31	608.56	618.49	599.75	617.05	1,789,909,133	1.40%
2026-03-30	605.69	620.23	605.20	608.55	1,691,424,092	0.47%
2026-03-29	610.70	614.48	598.73	605.68	1,340,354,447	-0.82%
2026-03-28	613.31	617.55	610.20	610.70	875,286,131	-0.43%
2026-03-27	628.99	631.23	606.01	613.29	1,674,423,686	-2.50%
2026-03-26	647.33	647.85	623.06	628.99	1,566,197,398	-2.83%
2026-03-25	638.25	651.96	638.23	647.33	1,700,935,601	1.42%
2026-03-24	638.55	639.35	627.40	638.25	1,645,704,845	-0.05%
2026-03-23	626.60	648.42	621.03	638.54	2,371,029,968	1.91%
2026-03-22	629.88	636.67	622.87	626.60	1,616,327,413	-0.52%
2026-03-21	642.19	645.59	629.89	630.13	1,236,470,411	-1.88%
2026-03-20	639.27	646.86	637.08	642.18	1,633,691,311	0.46%
2026-03-19	652.06	655.26	634.04	639.27	1,763,650,441	-1.96%
2026-03-18	668.78	676.30	645.60	652.06	1,920,423,223	-2.50%
2026-03-17	679.36	685.63	664.72	668.78	1,875,359,590	-1.56%
2026-03-16	673.71	685.40	670.89	679.35	2,399,816,312	0.84%
2026-03-15	657.82	678.33	654.70	673.70	1,570,006,668	2.41%
2026-03-14	655.87	657.87	650.62	657.83	1,300,376,753	0.30%
2026-03-13	652.13	677.75	651.46	655.88	2,275,392,491	0.58%
2026-03-12	651.47	656.02	642.48	652.14	1,564,250,832	0.10%
2026-03-11	641.88	655.04	636.73	651.48	1,616,600,713	1.50%
2026-03-10	634.51	651.53	634.50	641.88	1,580,638,205	1.16%
2026-03-09	612.04	642.11	611.77	634.50	1,626,567,950	3.67%
2026-03-08	620.07	623.80	609.40	612.04	1,289,759,347	-1.30%
2026-03-07	627.28	629.96	619.04	620.07	1,082,294,510	-1.15%
2026-03-06	647.62	651.23	626.00	627.27	1,385,900,394	-3.14%
2026-03-05	657.82	664.64	646.89	647.63	1,672,800,685	-1.55%
2026-03-04	633.83	665.10	627.16	657.82	2,127,945,160	3.78%
2026-03-03	637.25	641.44	621.84	633.83	1,802,590,269	-0.54%
2026-03-02	618.09	651.09	613.54	637.24	1,947,915,391	3.10%
2026-03-01	617.24	631.62	611.67	618.11	1,918,919,287	0.14%
2026-02-28	613.97	620.11	589.55	617.25	1,819,918,584	0.53%
2026-02-27	625.92	633.19	607.45	613.97	1,782,727,960	-1.91%
2026-02-26	629.08	633.10	615.25	625.91	2,766,164,029	-0.50%
2026-02-25	584.11	636.51	582.20	629.07	2,691,687,940	7.70%
2026-02-24	595.88	602.23	578.34	584.11	1,777,417,541	-1.98%
2026-02-23	614.41	614.86	586.02	595.87	2,110,764,624	-3.02%
2026-02-22	625.89	626.53	610.29	614.41	1,089,029,749	-1.83%
2026-02-21	625.67	633.59	624.10	625.90	1,183,913,259	0.04%
2026-02-20	607.18	628.99	601.87	625.66	1,709,915,616	3.04%
2026-02-19	604.52	613.75	597.50	607.16	1,468,442,931	0.44%
2026-02-18	617.56	624.69	602.27	604.52	1,407,996,950	-2.11%
2026-02-17	626.58	630.45	610.82	617.56	1,273,885,332	-1.44%
2026-02-16	614.66	629.67	605.37	626.57	1,384,918,308	1.94%
2026-02-15	633.33	640.56	609.22	614.64	1,572,726,908	-2.95%
2026-02-14	619.09	636.56	616.19	633.35	1,422,078,768	2.30%
2026-02-13	613.71	621.91	592.60	619.08	1,865,657,141	0.88%
2026-02-12	607.19	619.12	601.83	613.71	1,596,683,425	1.07%
2026-02-11	619.57	623.18	587.81	607.19	2,137,150,889	-2.00%
2026-02-10	635.96	640.96	614.70	619.57	1,623,315,797	-2.58%
2026-02-09	640.21	644.58	616.70	635.95	1,879,500,739	-0.67%
2026-02-08	647.35	650.41	633.62	640.25	1,623,329,068	-1.10%
2026-02-07	657.42	662.00	631.95	647.35	2,237,248,068	-1.53%
2026-02-06	606.55	668.40	576.72	657.42	4,201,603,681	8.39%
2026-02-05	697.82	699.75	603.39	606.54	4,896,219,244	-13.08%
2026-02-04	753.57	763.90	687.34	697.86	3,263,769,381	-7.39%
2026-02-03	774.57	782.14	736.81	753.58	2,673,231,321	-2.71%
2026-02-02	758.43	779.32	730.07	774.58	3,129,876,950	2.13%
2026-02-01	780.46	788.16	742.96	758.46	2,530,207,621	-2.82%
2026-01-31	857.25	858.86	765.69	780.48	3,250,985,432	-8.96%
2026-01-30	867.09	867.92	832.56	857.26	3,063,940,340	-1.13%
2026-01-29	901.39	904.44	853.19	867.10	3,967,708,737	-3.80%
2026-01-28	897.66	907.37	893.47	901.35	1,929,255,921	0.41%
2026-01-27	878.74	899.84	875.37	897.67	2,080,464,235	2.15%
2026-01-26	864.73	880.03	864.73	878.74	2,107,947,407	1.62%
2026-01-25	886.18	886.18	855.91	864.73	2,065,395,074	-2.42%
2026-01-24	890.78	892.82	885.55	886.18	1,290,044,834	-0.52%
2026-01-23	886.97	902.14	883.28	890.77	2,043,693,107	0.43%
2026-01-22	882.56	896.49	878.45	886.97	1,870,632,923	0.50%
2026-01-21	884.66	892.54	864.41	882.56	3,827,882,862	-0.24%
2026-01-20	922.50	931.80	884.23	884.68	2,987,548,371	-4.10%
2026-01-19	932.58	932.59	910.63	922.50	3,099,807,569	-1.08%
2026-01-18	947.04	952.70	932.50	932.59	1,896,106,924	-1.53%
2026-01-17	937.53	954.86	935.41	947.04	1,840,297,630	1.01%
2026-01-16	930.88	938.57	924.55	937.53	1,873,697,028	0.71%
2026-01-15	949.09	949.09	924.74	930.88	2,344,675,895	-1.92%
2026-01-14	942.46	951.89	928.56	949.11	2,898,477,115	0.71%
2026-01-13	905.41	949.02	901.73	942.46	3,312,675,690	4.09%
2026-01-12	902.75	909.09	894.87	905.42	2,073,080,994	0.30%
2026-01-11	906.11	915.60	898.79	902.75	1,753,041,961	-0.37%
2026-01-10	895.48	913.90	895.48	906.11	1,917,030,206	1.19%
2026-01-09	891.74	899.34	885.88	895.47	1,729,373,289	0.42%
2026-01-08	899.42	903.24	875.69	891.75	2,150,672,078	-0.85%
2026-01-07	917.51	918.80	892.78	899.41	2,328,531,769	-1.97%
2026-01-06	910.78	921.55	892.92	917.51	2,396,005,647	0.74%
2026-01-05	894.40	915.74	891.78	910.79	2,191,450,063	1.83%
2026-01-04	878.64	902.05	878.43	894.38	1,869,811,425	1.79%
2026-01-03	880.86	883.45	869.53	878.64	1,660,447,864	-0.25%
2026-01-02	863.06	890.17	858.88	880.84	2,274,583,336	2.06%
2026-01-01	863.26	872.26	855.61	863.05	1,623,168,589	-0.02%

BNB今天最新价格实时

2026年最高价格/最低价格

2026年涨跌幅/成交额

BNB交易平台推荐

BNB今天最新价格 实时

2026年最高价格/最低价格

2026年涨跌幅/成交额

BNB交易平台推荐

BNB今天最新价格实时