BNBshare Historical Data

SHARE Page 30
Download
Date Close Price change Market cap Trading volume
Jan 21, 5 AM $ 0.000263
-4.51%
$ 263,109 $ 128,253
Jan 21, 4 AM $ 0.000279
-3.73%
$ 280,977 $ 107,590
Jan 21, 3 AM $ 0.00029
-20.17%
$ 290,068 $ 99,658
Jan 21, 2 AM $ 0.000363
-8.49%
$ 363,171 $ 2.69 million
Jan 21, 1 AM $ 0.000396
+2.96%
$ 395,604 $ 2.69 million
Jan 21, 12 AM $ 0.000383
-5.06%
$ 383,305 $ 2.7 million
Jan 20, 11 PM $ 0.0004
+3.47%
$ 399,838 $ 2.7 million
Jan 20, 10 PM $ 0.000387
-9.71%
$ 386,557 $ 2.71 million
Jan 20, 9 PM $ 0.000428
+4.15%
$ 428,484 $ 2.72 million
Jan 20, 8 PM $ 0.000411
+0.19%
$ 411,233 $ 2.71 million
Jan 20, 7 PM $ 0.000411
-1.83%
$ 411,210 $ 2.71 million
Jan 20, 6 PM $ 0.000419
+10.32%
$ 419,498 $ 2.69 million
Jan 20, 5 PM $ 0.00037
+19.56%
$ 370,490 $ 2.69 million
Jan 20, 4 PM $ 0.00031
-7.21%
$ 310,684 $ 2.69 million
Jan 20, 3 PM $ 0.000334
-18.78%
$ 334,065 $ 2.7 million
Jan 20, 2 PM $ 0.000416
+5.99%
$ 415,744 $ 2.66 million
Jan 20, 1 PM $ 0.000393
-17.98%
$ 393,158 $ 2.61 million
Jan 20, 12 PM $ 0.000479
-20.19%
$ 479,312 $ 2.52 million
Jan 20, 11 AM $ 0.000601
-0.24%
$ 600,609 $ 2.46 million
Jan 20, 10 AM $ 0.000601
-3.67%
$ 600,224 $ 2.44 million
Jan 20, 9 AM $ 0.000622
+4.70%
$ 621,904 $ 2.44 million
Jan 20, 8 AM $ 0.000608
-2.85%
$ 608,189 $ 2.43 million
Jan 20, 7 AM $ 0.000647
-3.51%
$ 646,766 $ 2.44 million
Jan 20, 6 AM $ 0.00067
-10.90%
$ 673,200 $ 2.4 million
Jan 20, 5 AM $ 0.000751
+0.51%
$ 751,402 $ 2.36 million
Jan 20, 4 AM $ 0.000745
-7.41%
$ 745,246 $ 2.36 million
Jan 20, 3 AM $ 0.000803
-3.02%
$ 802,548 $ 2.31 million
Jan 20, 2 AM $ 0.000827
+9.95%
$ 826,832 $ 2.25 million
Jan 20, 1 AM $ 0.000757
-1.71%
$ 755,806 $ 2.22 million
Jan 20, 12 AM $ 0.00077
-4.51%
$ 769,839 $ 2.2 million
Jan 19, 11 PM $ 0.000806
+7.05%
$ 805,140 $ 2.18 million
Jan 19, 10 PM $ 0.000753
-5.26%
$ 773,343 $ 2.17 million
Jan 19, 9 PM $ 0.000796
+16.23%
$ 795,951 $ 2.13 million
Jan 19, 8 PM $ 0.000685
-5.69%
$ 684,819 $ 2.12 million
Jan 19, 7 PM $ 0.000726
-11.21%
$ 726,242 $ 2.11 million
Jan 19, 6 PM $ 0.000818
+11.87%
$ 817,941 $ 2.09 million
Jan 19, 5 PM $ 0.000735
+9.31%
$ 735,334 $ 2.07 million
Jan 19, 4 PM $ 0.000672
+3.10%
$ 672,204 $ 2.07 million
Jan 19, 3 PM $ 0.000645
+1.82%
$ 645,041 $ 2.05 million
Jan 19, 2 PM $ 0.000634
-6.06%
$ 634,419 $ 2.02 million
Jan 19, 1 PM $ 0.000668
-0.09%
$ 667,647 $ 1.99 million
Jan 19, 12 PM $ 0.000672
-2.93%
$ 669,335 $ 1.96 million
Jan 19, 11 AM $ 0.000691
-12.82%
$ 691,492 $ 1.92 million
Jan 19, 10 AM $ 0.000811
-41.55%
$ 938,107 $ 1.78 million
Jan 19, 9 AM $ 0.00141
+21.40%
$ 1.41 million $ 831,315
Jan 19, 8 AM $ 0.00116
-3.97%
$ 1.16 million $ 638,967
Jan 19, 7 AM $ 0.00121
+34.97%
$ 1.21 million $ 535,679
Jan 19, 6 AM $ 0.000897
+20.71%
$ 897,090 $ 420,145
Jan 19, 5 AM $ 0.000733
-19.63%
$ 772,682 $ 357,005
Jan 19, 4 AM $ 0.000913
-17.81%
$ 889,018 $ 322,823