BNB
BNB
Rank #5
$897.23
Updated 25 days ago
Market Cap
$123.57B
24h Volume
$2.18B
Avg Volume (6m)
$2.27B
24h High/Low
$908.27
$840.36
$840.36
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $897.23 | $908.27 | $840.36 | $897.23 | $2.18B | $123.57B |
| Dec 2, 2025 | $827.49 | $882.94 | $826.23 | $880.41 | $2.00B | $116.99B |
| Dec 1, 2025 | $875.51 | $875.51 | $809.94 | $827.35 | $2.00B | $113.73B |
| Nov 30, 2025 | $873.22 | $898.43 | $871.70 | $888.46 | $861.27M | $121.69B |
| Nov 29, 2025 | $887.56 | $887.56 | $873.35 | $873.74 | $1.21B | $121.17B |
| Nov 28, 2025 | $895.60 | $901.48 | $882.06 | $889.10 | $1.30B | $122.84B |
| Nov 27, 2025 | $891.72 | $897.74 | $885.78 | $893.44 | $1.58B | $123.08B |
| Nov 26, 2025 | $861.92 | $896.16 | $852.98 | $892.94 | $1.41B | $119.67B |
| Nov 25, 2025 | $864.35 | $865.73 | $840.27 | $862.10 | $1.75B | $117.97B |
| Nov 24, 2025 | $843.03 | $873.05 | $836.62 | $865.14 | $1.62B | $117.20B |
| Nov 23, 2025 | $833.25 | $853.95 | $833.25 | $852.94 | $1.40B | $116.45B |
| Nov 22, 2025 | $831.16 | $841.05 | $815.77 | $840.73 | $3.03B | $114.01B |
| Nov 21, 2025 | $866.72 | $871.05 | $808.99 | $818.99 | $3.62B | $115.22B |
| Nov 20, 2025 | $896.31 | $910.91 | $872.82 | $879.00 | $2.48B | $123.36B |
| Nov 19, 2025 | $932.06 | $939.29 | $875.41 | $892.32 | $2.31B | $125.68B |
| Nov 18, 2025 | $906.72 | $936.79 | $898.84 | $934.17 | $3.68B | $126.46B |
| Nov 17, 2025 | $928.51 | $935.67 | $896.18 | $907.41 | $2.53B | $127.03B |
| Nov 16, 2025 | $931.97 | $948.16 | $912.90 | $913.11 | $1.37B | $128.17B |
| Nov 15, 2025 | $917.70 | $941.27 | $917.70 | $931.10 | $2.10B | $128.40B |
| Nov 14, 2025 | $924.54 | $931.48 | $905.41 | $921.62 | $2.77B | $126.61B |
| Nov 13, 2025 | $952.92 | $968.74 | $913.20 | $923.49 | $1.67B | $130.85B |
| Nov 12, 2025 | $957.15 | $976.77 | $942.78 | $956.15 | $1.61B | $132.14B |
| 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 |
| Aug 18, 2025 | $856.94 | $856.94 | $856.94 | $856.94 | $1.24B | $119.37B |
| Aug 17, 2025 | $839.06 | $839.06 | $839.06 | $839.06 | $1.19B | $116.64B |
| Aug 16, 2025 | $827.29 | $827.29 | $827.29 | $827.29 | $3.43B | $115.24B |
| Aug 15, 2025 | $842.26 | $842.26 | $842.26 | $842.26 | $3.66B | $117.30B |
| Aug 14, 2025 | $849.55 | $849.55 | $849.55 | $849.55 | $2.34B | $118.31B |
| Aug 13, 2025 | $834.45 | $834.45 | $834.45 | $834.45 | $1.90B | $116.32B |
| Aug 12, 2025 | $806.83 | $806.83 | $806.83 | $806.83 | $1.82B | $112.36B |
| Aug 11, 2025 | $804.90 | $804.90 | $804.90 | $804.90 | $1.06B | $112.05B |
| Aug 10, 2025 | $799.20 | $799.20 | $799.20 | $799.20 | $1.11B | $111.32B |
| Aug 9, 2025 | $793.18 | $793.18 | $793.18 | $793.18 | $1.19B | $110.48B |
| Aug 8, 2025 | $787.19 | $787.19 | $787.19 | $787.19 | $1.09B | $109.53B |
| Aug 7, 2025 | $769.86 | $769.86 | $769.86 | $769.86 | $990.26M | $107.23B |
| Aug 6, 2025 | $754.79 | $754.79 | $754.79 | $754.79 | $1.00B | $105.14B |
| Aug 5, 2025 | $768.55 | $768.55 | $768.55 | $768.55 | $1.04B | $107.04B |
| Aug 4, 2025 | $751.40 | $751.40 | $751.40 | $751.40 | $843.11M | $104.66B |
| Aug 3, 2025 | $736.66 | $736.66 | $736.66 | $736.66 | $937.93M | $102.62B |
| Aug 2, 2025 | $756.46 | $756.46 | $756.46 | $756.46 | $2.19B | $105.35B |
| Aug 1, 2025 | $783.00 | $783.00 | $783.00 | $783.00 | $1.66B | $109.11B |
| Jul 31, 2025 | $793.87 | $793.87 | $793.87 | $793.87 | $1.93B | $110.46B |
| Jul 30, 2025 | $805.14 | $805.14 | $805.14 | $805.14 | $2.13B | $112.11B |
| Jul 29, 2025 | $822.28 | $822.28 | $822.28 | $822.28 | $3.01B | $114.56B |
| Jul 28, 2025 | $843.45 | $843.45 | $843.45 | $843.45 | $2.26B | $117.52B |
| Jul 27, 2025 | $794.29 | $794.29 | $794.29 | $794.29 | $892.83M | $110.71B |
| Jul 26, 2025 | $784.79 | $784.79 | $784.79 | $784.79 | $2.07B | $109.29B |
| Jul 25, 2025 | $771.23 | $771.23 | $771.23 | $771.23 | $2.58B | $107.45B |
| Jul 24, 2025 | $776.22 | $776.22 | $776.22 | $776.22 | $4.43B | $108.12B |
| Jul 23, 2025 | $786.48 | $786.48 | $786.48 | $786.48 | $2.64B | $109.56B |
| Jul 22, 2025 | $766.40 | $766.40 | $766.40 | $766.40 | $2.45B | $111.81B |
| Jul 21, 2025 | $758.14 | $758.14 | $758.14 | $758.14 | $1.80B | $110.59B |
| Jul 20, 2025 | $732.93 | $732.93 | $732.93 | $732.93 | $1.44B | $106.92B |
| Jul 19, 2025 | $729.51 | $729.51 | $729.51 | $729.51 | $3.42B | $106.43B |
| Jul 18, 2025 | $722.40 | $722.40 | $722.40 | $722.40 | $2.16B | $105.40B |
| Jul 17, 2025 | $708.56 | $708.56 | $708.56 | $708.56 | $1.72B | $103.38B |
| Jul 16, 2025 | $689.86 | $689.86 | $689.86 | $689.86 | $1.51B | $100.74B |
| Jul 15, 2025 | $689.32 | $689.32 | $689.32 | $689.32 | $1.87B | $100.56B |
| Jul 14, 2025 | $692.04 | $692.04 | $692.04 | $692.04 | $827.02M | $100.93B |
| Jul 13, 2025 | $685.47 | $685.47 | $685.47 | $685.47 | $1.05B | $100.00B |
| Jul 12, 2025 | $689.84 | $689.84 | $689.84 | $689.84 | $1.91B | $100.62B |
| Jul 11, 2025 | $685.11 | $685.11 | $685.11 | $685.11 | $1.14B | $99.95B |
| Jul 10, 2025 | $669.26 | $669.26 | $669.26 | $669.26 | $641.68M | $97.58B |
| Jul 9, 2025 | $660.70 | $660.70 | $660.70 | $660.70 | $659.57M | $96.37B |
| Jul 8, 2025 | $661.29 | $661.29 | $661.29 | $661.29 | $646.92M | $96.46B |
| Jul 7, 2025 | $663.02 | $663.02 | $663.02 | $663.02 | $562.06M | $96.73B |
| Jul 6, 2025 | $655.93 | $655.93 | $655.93 | $655.93 | $367.65M | $95.69B |
| Jul 5, 2025 | $653.16 | $653.16 | $653.16 | $653.16 | $635.87M | $95.28B |
| Jul 4, 2025 | $663.02 | $663.02 | $663.02 | $663.02 | $713.06M | $96.72B |
| Jul 3, 2025 | $660.03 | $660.03 | $660.03 | $660.03 | $758.15M | $96.29B |
| Jul 2, 2025 | $646.18 | $646.18 | $646.18 | $646.18 | $581.55M | $94.27B |
| Jul 1, 2025 | $657.01 | $657.01 | $657.01 | $657.01 | $695.15M | $95.85B |
| Jun 30, 2025 | $655.08 | $655.08 | $655.08 | $655.08 | $422.63M | $95.57B |
| Jun 29, 2025 | $648.77 | $648.77 | $648.77 | $648.77 | $346.23M | $94.65B |
| Jun 28, 2025 | $646.00 | $646.00 | $646.00 | $646.00 | $506.71M | $94.24B |