BNBshare Historical Data

SHARE Page 26
Download
Date Close Price change Market cap Trading volume
Jan 24, 12 AM $ 0.000334
+6.30%
$ 333,634 $ 147,553
Jan 23, 11 PM $ 0.000315
-0.18%
$ 314,947 $ 146,783
Jan 23, 10 PM $ 0.000315
+2.28%
$ 315,236 $ 146,651
Jan 23, 9 PM $ 0.000309
-0.53%
$ 308,669 $ 145,959
Jan 23, 8 PM $ 0.000311
-3.30%
$ 310,764 $ 145,893
Jan 23, 7 PM $ 0.000322
-0.49%
$ 322,297 $ 145,605
Jan 23, 6 PM $ 0.000329
+8.70%
$ 328,779 $ 146,187
Jan 23, 5 PM $ 0.000285
-18.11%
$ 285,008 $ 142,931
Jan 23, 4 PM $ 0.000351
+9.17%
$ 351,040 $ 136,312
Jan 23, 3 PM $ 0.000321
+11.31%
$ 321,351 $ 131,234
Jan 23, 2 PM $ 0.000314
-9.23%
$ 314,270 $ 122,120
Jan 23, 1 PM $ 0.000346
-4.49%
$ 346,276 $ 119,301
Jan 23, 12 PM $ 0.000354
-1.50%
$ 353,734 $ 117,146
Jan 23, 11 AM $ 0.000355
+28.21%
$ 354,937 $ 115,509
Jan 23, 10 AM $ 0.000277
-20.01%
$ 276,861 $ 74,304
Jan 23, 9 AM $ 0.000351
-5.69%
$ 351,146 $ 47,557
Jan 23, 8 AM $ 0.000372
-1.47%
$ 372,359 $ 39,296
Jan 23, 7 AM $ 0.000378
-9.16%
$ 378,207 $ 35,646
Jan 23, 6 AM $ 0.000417
+1.93%
$ 417,185 $ 33,242
Jan 23, 5 AM $ 0.000409
-1.39%
$ 409,458 $ 32,390
Jan 23, 4 AM $ 0.000417
-2.61%
$ 417,110 $ 31,788
Jan 23, 3 AM $ 0.000428
+1.23%
$ 428,226 $ 30,982
Jan 23, 2 AM $ 0.000425
+6.85%
$ 425,414 $ 313,764
Jan 23, 1 AM $ 0.000398
+0.77%
$ 397,847 $ 310,495
Jan 23, 12 AM $ 0.000394
+1.34%
$ 394,363 $ 309,131
Jan 22, 11 PM $ 0.000389
-3.02%
$ 388,995 $ 307,316
Jan 22, 10 PM $ 0.000392
+0.54%
$ 392,284 $ 305,765
Jan 22, 9 PM $ 0.000403
-11.31%
$ 402,708 $ 305,060
Jan 22, 8 PM $ 0.000454
-23.73%
$ 453,993 $ 293,755
Jan 22, 7 PM $ 0.000595
+23.51%
$ 595,242 $ 277,578
Jan 22, 6 PM $ 0.000482
+8.90%
$ 482,267 $ 264,761
Jan 22, 5 PM $ 0.000443
-0.08%
$ 442,763 $ 262,384
Jan 22, 4 PM $ 0.000447
+37.08%
$ 466,949 $ 230,377
Jan 22, 3 PM $ 0.000321
+6.12%
$ 321,032 $ 149,737
Jan 22, 2 PM $ 0.000303
-20.86%
$ 302,747 $ 117,856
Jan 22, 1 PM $ 0.000385
+2.86%
$ 385,077 $ 101,256
Jan 22, 12 PM $ 0.00037
-3.13%
$ 374,235 $ 100,504
Jan 22, 11 AM $ 0.000384
+3.35%
$ 384,024 $ 93,278
Jan 22, 10 AM $ 0.000372
+2.25%
$ 371,626 $ 89,674
Jan 22, 9 AM $ 0.000364
+0.81%
$ 363,604 $ 88,904
Jan 22, 8 AM $ 0.000353
-18.39%
$ 353,174 $ 84,584
Jan 22, 7 AM $ 0.000434
+15.12%
$ 433,716 $ 80,294
Jan 22, 6 AM $ 0.000377
-2.74%
$ 376,727 $ 68,609
Jan 22, 5 AM $ 0.000389
+17.09%
$ 389,076 $ 67,509
Jan 22, 4 AM $ 0.000337
-1.44%
$ 336,728 $ 63,236
Jan 22, 3 AM $ 0.000342
-24.17%
$ 341,654 $ 61,363
Jan 22, 2 AM $ 0.00045
+1.00%
$ 450,158 $ 296,415
Jan 22, 1 AM $ 0.000445
+2.37%
$ 445,450 $ 290,223
Jan 22, 12 AM $ 0.000441
+46.00%
$ 440,779 $ 279,748
Jan 21, 11 PM $ 0.000302
-1.74%
$ 302,084 $ 261,923