Wrapped BNB
WBNB
Rank #93
$897.27
Updated 2 months ago
Market Cap
$1.25B
24h Volume
$446.33M
Avg Volume (6m)
$813.30M
24h High/Low
$908.44
$840.47
$840.47
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Crypto-Backed Tokens
Wrapped-Tokens
Chains
Binance Smart Chain
0xbb4cdb9cbd36b01...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $897.27 | $908.44 | $840.47 | $897.27 | $446.33M | $1.25B |
| Dec 2, 2025 | $827.56 | $882.96 | $827.15 | $880.06 | $544.04M | $1.18B |
| Dec 1, 2025 | $877.73 | $877.73 | $809.86 | $828.52 | $519.91M | $1.15B |
| Nov 30, 2025 | $873.62 | $898.37 | $871.32 | $888.24 | $245.23M | $1.23B |
| Nov 29, 2025 | $887.53 | $887.53 | $873.40 | $873.96 | $417.79M | $1.22B |
| Nov 28, 2025 | $895.42 | $901.90 | $882.09 | $888.31 | $417.73M | $1.24B |
| Nov 27, 2025 | $892.13 | $897.92 | $887.02 | $893.67 | $363.78M | $1.23B |
| Nov 26, 2025 | $862.00 | $895.36 | $852.97 | $891.12 | $380.49M | $1.19B |
| Nov 25, 2025 | $864.10 | $865.76 | $841.47 | $862.21 | $428.69M | $1.18B |
| Nov 24, 2025 | $843.46 | $873.79 | $836.23 | $864.37 | $408.69M | $1.17B |
| Nov 23, 2025 | $832.80 | $853.09 | $832.80 | $852.10 | $334.03M | $1.16B |
| Nov 22, 2025 | $832.17 | $840.88 | $815.17 | $840.68 | $483.84M | $1.14B |
| Nov 21, 2025 | $866.34 | $870.49 | $807.76 | $816.96 | $637.50M | $1.15B |
| Nov 20, 2025 | $896.28 | $911.45 | $871.90 | $877.49 | $541.50M | $1.21B |
| Nov 19, 2025 | $932.17 | $939.27 | $873.63 | $891.28 | $506.42M | $1.23B |
| Nov 18, 2025 | $906.35 | $937.12 | $900.57 | $934.18 | $735.36M | $1.23B |
| Nov 17, 2025 | $927.16 | $935.78 | $896.61 | $905.69 | $491.45M | $1.23B |
| Nov 16, 2025 | $931.96 | $948.20 | $911.97 | $923.29 | $385.67M | $1.24B |
| Nov 15, 2025 | $916.72 | $941.01 | $916.72 | $931.34 | $494.02M | $1.24B |
| Nov 14, 2025 | $926.41 | $931.99 | $904.36 | $921.14 | $723.58M | $1.23B |
| Nov 13, 2025 | $952.79 | $969.23 | $912.22 | $923.69 | $535.26M | $1.27B |
| Nov 12, 2025 | $957.46 | $976.46 | $942.01 | $956.78 | $510.60M | $1.28B |
| Nov 11, 2025 | $965.44 | $1,006.25 | $963.84 | $965.44 | $620.17M | $1.26B |
| Nov 10, 2025 | $996.23 | $996.23 | $996.23 | $996.23 | $450.58M | $1.30B |
| Nov 9, 2025 | $989.91 | $989.91 | $989.91 | $989.91 | $689.13M | $1.29B |
| Nov 8, 2025 | $990.14 | $990.14 | $990.14 | $990.14 | $763.24M | $1.29B |
| Nov 7, 2025 | $948.20 | $948.20 | $948.20 | $948.20 | $80.12M | $1.25B |
| Nov 6, 2025 | $959.66 | $959.66 | $959.66 | $959.66 | $527.06M | $1.26B |
| Nov 5, 2025 | $938.77 | $938.77 | $938.77 | $938.77 | $1.08B | $1.23B |
| Nov 4, 2025 | $992.34 | $992.34 | $992.34 | $992.34 | $1.20B | $1.27B |
| Nov 3, 2025 | $1,084.10 | $1,084.10 | $1,084.10 | $1,084.10 | $561.91M | $1.32B |
| Nov 2, 2025 | $1,094.45 | $1,094.45 | $1,094.45 | $1,094.45 | $444.53M | $1.32B |
| Nov 1, 2025 | $1,088.81 | $1,088.81 | $1,088.81 | $1,088.81 | $1.06B | $1.34B |
| Oct 31, 2025 | $1,077.43 | $1,077.43 | $1,077.43 | $1,077.43 | $906.91M | $1.35B |
| Oct 30, 2025 | $1,106.82 | $1,106.82 | $1,106.82 | $1,106.82 | $1.10B | $1.38B |
| Oct 29, 2025 | $1,103.37 | $1,103.37 | $1,103.37 | $1,103.37 | $992.70M | $1.39B |
| Oct 28, 2025 | $1,140.82 | $1,140.82 | $1,140.82 | $1,140.82 | $1.43B | $1.42B |
| Oct 27, 2025 | $1,136.81 | $1,136.81 | $1,136.81 | $1,136.81 | $553.58M | $1.46B |
| Oct 26, 2025 | $1,116.78 | $1,116.78 | $1,116.78 | $1,116.78 | $269.76M | $1.43B |
| Oct 25, 2025 | $1,109.02 | $1,109.02 | $1,109.02 | $1,109.02 | $660.76M | $1.42B |
| Oct 24, 2025 | $1,127.91 | $1,127.91 | $1,127.91 | $1,127.91 | $1.52B | $1.44B |
| Oct 23, 2025 | $1,071.58 | $1,071.58 | $1,071.58 | $1,071.58 | $1.07B | $1.38B |
| Oct 22, 2025 | $1,057.65 | $1,057.65 | $1,057.65 | $1,057.65 | $900.35M | $1.37B |
| Oct 21, 2025 | $1,100.51 | $1,100.51 | $1,100.51 | $1,100.51 | $997.86M | $1.45B |
| Oct 20, 2025 | $1,110.16 | $1,110.16 | $1,110.16 | $1,110.16 | $586.03M | $1.48B |
| Oct 19, 2025 | $1,092.43 | $1,092.43 | $1,092.43 | $1,092.43 | $809.02M | $1.46B |
| Oct 18, 2025 | $1,071.44 | $1,071.44 | $1,071.44 | $1,071.44 | $935.62M | $1.44B |
| Oct 17, 2025 | $1,143.22 | $1,143.22 | $1,143.22 | $1,143.22 | $1.29B | $1.51B |
| Oct 16, 2025 | $1,163.00 | $1,163.00 | $1,163.00 | $1,163.00 | $1.19B | $1.54B |
| Oct 15, 2025 | $1,212.33 | $1,212.33 | $1,212.33 | $1,212.33 | $2.19B | $1.64B |
| Oct 14, 2025 | $1,292.89 | $1,292.89 | $1,292.89 | $1,292.89 | $2.28B | $1.72B |
| Oct 13, 2025 | $1,299.00 | $1,299.00 | $1,299.00 | $1,299.00 | $2.26B | $1.72B |
| Oct 12, 2025 | $1,138.92 | $1,138.92 | $1,138.92 | $1,138.92 | $2.50B | $1.52B |
| Oct 11, 2025 | $1,115.90 | $1,115.90 | $1,115.90 | $1,115.90 | $2.77B | $1.45B |
| Oct 10, 2025 | $1,255.34 | $1,255.34 | $1,255.34 | $1,255.34 | $2.64B | $1.62B |
| Oct 9, 2025 | $1,307.10 | $1,307.10 | $1,307.10 | $1,307.10 | $2.39B | $1.68B |
| Oct 8, 2025 | $1,310.39 | $1,310.39 | $1,310.39 | $1,310.39 | $2.02B | $1.68B |
| Oct 7, 2025 | $1,222.84 | $1,222.84 | $1,222.84 | $1,222.84 | $1.74B | $1.55B |
| Oct 6, 2025 | $1,163.93 | $1,163.93 | $1,163.93 | $1,163.93 | $627.37M | $1.47B |
| Oct 5, 2025 | $1,150.30 | $1,150.30 | $1,150.30 | $1,150.30 | $785.71M | $1.46B |
| Oct 4, 2025 | $1,189.91 | $1,189.91 | $1,189.91 | $1,189.91 | $1.44B | $1.52B |
| Oct 3, 2025 | $1,091.04 | $1,091.04 | $1,091.04 | $1,091.04 | $580.59M | $1.33B |
| Oct 2, 2025 | $1,025.87 | $1,025.87 | $1,025.87 | $1,025.87 | $850.32M | $1.27B |
| Oct 1, 2025 | $1,008.03 | $1,008.03 | $1,008.03 | $1,008.03 | $232.15M | $1.25B |
| Sep 30, 2025 | $1,030.05 | $1,030.05 | $1,030.05 | $1,030.05 | $971.11M | $1.27B |
| Sep 29, 2025 | $992.99 | $992.99 | $992.99 | $992.99 | $522.45M | $1.24B |
| Sep 28, 2025 | $968.47 | $968.47 | $968.47 | $968.47 | $808.87M | $1.23B |
| Sep 27, 2025 | $961.02 | $961.02 | $961.02 | $961.02 | $1.15B | $1.23B |
| Sep 26, 2025 | $944.38 | $944.38 | $944.38 | $944.38 | $1.05B | $1.25B |
| Sep 25, 2025 | $1,018.80 | $1,018.80 | $1,018.80 | $1,018.80 | $1.57B | $1.33B |
| Sep 24, 2025 | $1,016.80 | $1,016.80 | $1,016.80 | $1,016.80 | $1.56B | $1.33B |
| Sep 23, 2025 | $992.56 | $992.56 | $992.56 | $992.56 | $1.27B | $1.30B |
| Sep 22, 2025 | $1,048.76 | $1,048.76 | $1,048.76 | $1,048.76 | $1.18B | $1.37B |
| Sep 21, 2025 | $1,042.55 | $1,042.55 | $1,042.55 | $1,042.55 | $933.75M | $1.36B |
| Sep 20, 2025 | $984.07 | $984.07 | $984.07 | $984.07 | $1.11B | $1.29B |
| Sep 19, 2025 | $981.78 | $981.78 | $981.78 | $981.78 | $230.20M | $1.30B |
| Sep 18, 2025 | $990.69 | $990.69 | $990.69 | $990.69 | $627.34M | $1.32B |
| Sep 17, 2025 | $955.29 | $955.29 | $955.29 | $955.29 | $696.41M | $1.26B |
| Sep 16, 2025 | $919.83 | $919.83 | $919.83 | $919.83 | $255.74M | $1.23B |
| Sep 15, 2025 | $927.01 | $927.01 | $927.01 | $927.01 | $195.48M | $1.24B |
| Sep 14, 2025 | $934.29 | $934.29 | $934.29 | $934.29 | $469.14M | $1.26B |
| Sep 13, 2025 | $924.87 | $924.87 | $924.87 | $924.87 | $809.78M | $1.25B |
| Sep 12, 2025 | $903.01 | $903.01 | $903.01 | $903.01 | $519.34M | $1.22B |
| Sep 11, 2025 | $893.46 | $893.46 | $893.46 | $893.46 | $591.38M | $1.21B |
| Sep 10, 2025 | $880.01 | $880.01 | $880.01 | $880.01 | $213.93M | $1.20B |
| Sep 9, 2025 | $878.29 | $878.29 | $878.29 | $878.29 | $441.09M | $1.20B |
| Sep 8, 2025 | $880.87 | $880.87 | $880.87 | $880.87 | $288.78M | $1.20B |
| Sep 7, 2025 | $861.65 | $861.65 | $861.65 | $861.65 | $437.17M | $1.18B |
| Sep 6, 2025 | $849.97 | $849.97 | $849.97 | $849.97 | $568.78M | $1.16B |
| Sep 5, 2025 | $843.30 | $843.30 | $843.30 | $843.30 | $302.96M | $1.15B |
| Sep 4, 2025 | $855.08 | $855.08 | $855.08 | $855.08 | $349.10M | $1.17B |
| Sep 3, 2025 | $851.96 | $851.96 | $851.96 | $851.96 | $627.92M | $1.16B |
| Sep 2, 2025 | $845.67 | $845.67 | $845.67 | $845.67 | $643.08M | $1.16B |
| Sep 1, 2025 | $857.70 | $857.70 | $857.70 | $857.70 | $201.04M | $1.17B |
| Aug 31, 2025 | $862.07 | $862.07 | $862.07 | $862.07 | $223.79M | $1.18B |
| Aug 30, 2025 | $863.44 | $863.44 | $863.44 | $863.44 | $407.84M | $1.19B |
| Aug 29, 2025 | $875.00 | $875.00 | $875.00 | $875.00 | $533.85M | $1.20B |
| Aug 28, 2025 | $855.19 | $855.19 | $855.19 | $855.19 | $282.79M | $1.18B |
| Aug 27, 2025 | $865.07 | $865.07 | $865.07 | $865.07 | $362.86M | $1.19B |
| Aug 26, 2025 | $841.33 | $841.33 | $841.33 | $841.33 | $581.53M | $1.15B |
| Aug 25, 2025 | $877.31 | $877.31 | $877.31 | $877.31 | $594.09M | $1.19B |