BNB
BNB
Rank #5
$965.78
Updated 6 days ago
Market Cap
$133.24B
24h Volume
$1.83B
Avg Volume (90d)
$2.79B
24h High/Low
$1,005.71
$965.01
$965.01
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
GMCI 30 Index
GMCI Index
Ethereum Ecosystem
Proof of Stake (PoS)
GMCI Layer 1 Index
Exchange-based Tokens
BNB Chain Ecosystem
Centralized Exchange (CEX) Token
Alleged SEC Securities
Made in China
Chains
Ethereum
0xb8c77482e45f1f4...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $965.78 | $1,005.71 | $965.01 | $965.78 | $1.83B | $133.24B |
| Nov 10, 2025 | $996.31 | $996.31 | $996.31 | $996.31 | $1.72B | $137.20B |
| Nov 9, 2025 | $989.89 | $989.89 | $989.89 | $989.89 | $1.88B | $136.38B |
| Nov 8, 2025 | $990.59 | $990.59 | $990.59 | $990.59 | $2.70B | $136.43B |
| Nov 7, 2025 | $948.68 | $948.68 | $948.68 | $948.68 | $1.96B | $130.61B |
| Nov 6, 2025 | $959.97 | $959.97 | $959.97 | $959.97 | $2.68B | $132.18B |
| Nov 5, 2025 | $938.89 | $938.89 | $938.89 | $938.89 | $4.59B | $129.24B |
| Nov 4, 2025 | $992.20 | $992.20 | $992.20 | $992.20 | $3.89B | $136.62B |
| Nov 3, 2025 | $1,083.70 | $1,083.70 | $1,083.70 | $1,083.70 | $1.03B | $149.27B |
| Nov 2, 2025 | $1,094.45 | $1,094.45 | $1,094.45 | $1,094.45 | $1.04B | $150.76B |
| Nov 1, 2025 | $1,088.73 | $1,088.73 | $1,088.73 | $1,088.73 | $3.11B | $149.95B |
| Oct 31, 2025 | $1,078.72 | $1,078.72 | $1,078.72 | $1,078.72 | $3.11B | $148.42B |
| Oct 30, 2025 | $1,106.79 | $1,106.79 | $1,106.79 | $1,106.79 | $3.10B | $152.33B |
| Oct 29, 2025 | $1,103.60 | $1,103.60 | $1,103.60 | $1,103.60 | $3.07B | $152.01B |
| Oct 28, 2025 | $1,140.48 | $1,140.48 | $1,140.48 | $1,140.48 | $3.22B | $157.09B |
| Oct 27, 2025 | $1,136.88 | $1,136.88 | $1,136.88 | $1,136.88 | $1.66B | $158.40B |
| Oct 26, 2025 | $1,116.64 | $1,116.64 | $1,116.64 | $1,116.64 | $1.18B | $155.31B |
| Oct 25, 2025 | $1,109.18 | $1,109.18 | $1,109.18 | $1,109.18 | $2.26B | $154.36B |
| Oct 24, 2025 | $1,127.36 | $1,127.36 | $1,127.36 | $1,127.36 | $4.66B | $156.75B |
| Oct 23, 2025 | $1,071.34 | $1,071.34 | $1,071.34 | $1,071.34 | $2.52B | $149.14B |
| Oct 22, 2025 | $1,057.85 | $1,057.85 | $1,057.85 | $1,057.85 | $3.31B | $147.15B |
| Oct 21, 2025 | $1,100.59 | $1,100.59 | $1,100.59 | $1,100.59 | $3.06B | $153.23B |
| Oct 20, 2025 | $1,109.75 | $1,109.75 | $1,109.75 | $1,109.75 | $2.45B | $154.38B |
| Oct 19, 2025 | $1,092.46 | $1,092.46 | $1,092.46 | $1,092.46 | $2.40B | $152.03B |
| Oct 18, 2025 | $1,071.55 | $1,071.55 | $1,071.55 | $1,071.55 | $5.49B | $149.34B |
| Oct 17, 2025 | $1,143.73 | $1,143.73 | $1,143.73 | $1,143.73 | $4.42B | $159.17B |
| Oct 16, 2025 | $1,161.73 | $1,161.73 | $1,161.73 | $1,161.73 | $4.68B | $161.92B |
| Oct 15, 2025 | $1,212.28 | $1,212.28 | $1,212.28 | $1,212.28 | $8.83B | $168.89B |
| Oct 14, 2025 | $1,293.07 | $1,293.07 | $1,293.07 | $1,293.07 | $9.46B | $180.02B |
| Oct 13, 2025 | $1,298.79 | $1,298.79 | $1,298.79 | $1,298.79 | $9.05B | $180.78B |
| Oct 12, 2025 | $1,138.12 | $1,138.12 | $1,138.12 | $1,138.12 | $6.95B | $158.48B |
| Oct 11, 2025 | $1,110.81 | $1,110.81 | $1,110.81 | $1,110.81 | $8.69B | $155.76B |
| Oct 10, 2025 | $1,255.88 | $1,255.88 | $1,255.88 | $1,255.88 | $6.72B | $174.77B |
| Oct 9, 2025 | $1,306.48 | $1,306.48 | $1,306.48 | $1,306.48 | $5.63B | $181.27B |
| Oct 8, 2025 | $1,311.71 | $1,311.71 | $1,311.71 | $1,311.71 | $9.74B | $182.47B |
| Oct 7, 2025 | $1,224.57 | $1,224.57 | $1,224.57 | $1,224.57 | $4.28B | $169.96B |
| Oct 6, 2025 | $1,165.48 | $1,165.48 | $1,165.48 | $1,165.48 | $2.44B | $162.06B |
| Oct 5, 2025 | $1,149.54 | $1,149.54 | $1,149.54 | $1,149.54 | $1.73B | $160.01B |
| Oct 4, 2025 | $1,190.05 | $1,190.05 | $1,190.05 | $1,190.05 | $4.90B | $164.93B |
| Oct 3, 2025 | $1,090.31 | $1,090.31 | $1,090.31 | $1,090.31 | $2.67B | $151.72B |
| Oct 2, 2025 | $1,025.82 | $1,025.82 | $1,025.82 | $1,025.82 | $1.94B | $142.81B |
| Oct 1, 2025 | $1,008.92 | $1,008.92 | $1,008.92 | $1,008.92 | $1.85B | $140.38B |
| Sep 30, 2025 | $1,030.03 | $1,030.03 | $1,030.03 | $1,030.03 | $2.14B | $143.30B |
| Sep 29, 2025 | $993.21 | $993.21 | $993.21 | $993.21 | $1.06B | $138.22B |
| Sep 28, 2025 | $968.68 | $968.68 | $968.68 | $968.68 | $1.58B | $134.84B |
| Sep 27, 2025 | $960.68 | $960.68 | $960.68 | $960.68 | $2.46B | $133.59B |
| Sep 26, 2025 | $944.40 | $944.40 | $944.40 | $944.40 | $3.41B | $131.56B |
| Sep 25, 2025 | $1,018.07 | $1,018.07 | $1,018.07 | $1,018.07 | $2.49B | $141.67B |
| Sep 24, 2025 | $1,017.46 | $1,017.46 | $1,017.46 | $1,017.46 | $2.92B | $141.63B |
| Sep 23, 2025 | $992.39 | $992.39 | $992.39 | $992.39 | $3.68B | $138.11B |
| Sep 22, 2025 | $1,048.56 | $1,048.56 | $1,048.56 | $1,048.56 | $3.05B | $145.98B |
| Sep 21, 2025 | $1,042.41 | $1,042.41 | $1,042.41 | $1,042.41 | $2.62B | $145.12B |
| Sep 20, 2025 | $982.69 | $982.69 | $982.69 | $982.69 | $2.19B | $136.68B |
| Sep 19, 2025 | $982.08 | $982.08 | $982.08 | $982.08 | $2.51B | $136.76B |
| Sep 18, 2025 | $991.40 | $991.40 | $991.40 | $991.40 | $2.46B | $137.97B |
| Sep 17, 2025 | $955.35 | $955.35 | $955.35 | $955.35 | $1.92B | $132.96B |
| Sep 16, 2025 | $919.23 | $919.23 | $919.23 | $919.23 | $1.37B | $127.94B |
| Sep 15, 2025 | $926.84 | $926.84 | $926.84 | $926.84 | $1.26B | $128.93B |
| Sep 14, 2025 | $933.90 | $933.90 | $933.90 | $933.90 | $1.64B | $129.91B |
| Sep 13, 2025 | $925.17 | $925.17 | $925.17 | $925.17 | $1.59B | $128.80B |
| Sep 12, 2025 | $902.88 | $902.88 | $902.88 | $902.88 | $1.26B | $125.61B |
| Sep 11, 2025 | $893.58 | $893.58 | $893.58 | $893.58 | $1.80B | $124.41B |
| Sep 10, 2025 | $879.83 | $879.83 | $879.83 | $879.83 | $1.06B | $122.41B |
| Sep 9, 2025 | $878.23 | $878.23 | $878.23 | $878.23 | $1.20B | $122.23B |
| Sep 8, 2025 | $881.38 | $881.38 | $881.38 | $881.38 | $923.16M | $122.83B |
| Sep 7, 2025 | $861.66 | $861.66 | $861.66 | $861.66 | $841.06M | $120.00B |
| Sep 6, 2025 | $849.72 | $849.72 | $849.72 | $849.72 | $987.36M | $118.28B |
| Sep 5, 2025 | $843.67 | $843.67 | $843.67 | $843.67 | $916.75M | $117.47B |
| Sep 4, 2025 | $855.11 | $855.11 | $855.11 | $855.11 | $859.23M | $119.02B |
| Sep 3, 2025 | $851.69 | $851.69 | $851.69 | $851.69 | $1.32B | $118.53B |
| Sep 2, 2025 | $845.92 | $845.92 | $845.92 | $845.92 | $1.65B | $117.73B |
| Sep 1, 2025 | $857.82 | $857.82 | $857.82 | $857.82 | $721.99M | $119.40B |
| Aug 31, 2025 | $861.92 | $861.92 | $861.92 | $861.92 | $732.10M | $119.97B |
| Aug 30, 2025 | $863.66 | $863.66 | $863.66 | $863.66 | $1.53B | $120.22B |
| Aug 29, 2025 | $874.75 | $874.75 | $874.75 | $874.75 | $1.67B | $121.75B |
| Aug 28, 2025 | $856.06 | $856.06 | $856.06 | $856.06 | $1.27B | $119.22B |
| Aug 27, 2025 | $864.12 | $864.12 | $864.12 | $864.12 | $1.57B | $120.36B |
| Aug 26, 2025 | $840.29 | $840.29 | $840.29 | $840.29 | $1.74B | $117.05B |
| Aug 25, 2025 | $876.07 | $876.07 | $876.07 | $876.07 | $1.86B | $122.05B |
| Aug 24, 2025 | $880.21 | $880.21 | $880.21 | $880.21 | $1.41B | $122.60B |
| Aug 23, 2025 | $899.04 | $899.04 | $899.04 | $899.04 | $2.40B | $125.23B |
| Aug 22, 2025 | $838.37 | $838.37 | $838.37 | $838.37 | $1.81B | $116.70B |
| Aug 21, 2025 | $870.04 | $870.04 | $870.04 | $870.04 | $2.21B | $121.33B |
| Aug 20, 2025 | $823.46 | $823.46 | $823.46 | $823.46 | $1.58B | $114.70B |
| Aug 19, 2025 | $848.23 | $848.23 | $848.23 | $848.23 | $1.70B | $118.19B |