BNBshare Historical Data

SHARE Page 28
Download
Date Close Price change Market cap Trading volume
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
Jan 19, 3 AM $ 0.00111
+76.98%
$ 1.12 million $ 216,770
Jan 19, 2 AM $ 0.000628
-2.51%
$ 627,641 $ 1.73 million
Jan 19, 1 AM $ 0.000645
-7.11%
$ 636,954 $ 1.71 million
Jan 19, 12 AM $ 0.000688
-18.91%
$ 688,488 $ 1.67 million
Jan 18, 11 PM $ 0.000853
-1.00%
$ 855,019 $ 1.68 million
Jan 18, 10 PM $ 0.000861
-0.53%
$ 860,624 $ 1.68 million
Jan 18, 9 PM $ 0.000871
+8.95%
$ 870,931 $ 1.68 million
Jan 18, 8 PM $ 0.000772
-0.43%
$ 772,016 $ 1.67 million
Jan 18, 7 PM $ 0.000775
-3.10%
$ 775,974 $ 1.65 million
Jan 18, 6 PM $ 0.000803
+16.80%
$ 779,779 $ 1.6 million
Jan 18, 5 PM $ 0.000681
+0.64%
$ 680,843 $ 1.57 million
Jan 18, 4 PM $ 0.000676
-0.55%
$ 676,402 $ 1.56 million
Jan 18, 3 PM $ 0.00068
+31.43%
$ 670,102 $ 1.47 million
Jan 18, 2 PM $ 0.000525
-12.72%
$ 531,749 $ 1.41 million
Jan 18, 1 PM $ 0.0006
-23.61%
$ 596,567 $ 1.31 million
Jan 18, 12 PM $ 0.000787
-1.74%
$ 787,092 $ 1.11 million
Jan 18, 11 AM $ 0.000808
-12.97%
$ 805,535 $ 1.06 million
Jan 18, 10 AM $ 0.000923
+6.37%
$ 920,864 $ 1.01 million
Jan 18, 9 AM $ 0.000855
+5.48%
$ 854,861 $ 963,607
Jan 18, 8 AM $ 0.000811
+1.81%
$ 810,562 $ 931,651
Jan 18, 7 AM $ 0.000796
-27.24%
$ 859,180 $ 829,107
Jan 18, 6 AM $ 0.00108
-9.44%
$ 1.08 million $ 663,242
Jan 18, 5 AM $ 0.0012
+7.51%
$ 1.2 million $ 516,325
Jan 18, 4 AM $ 0.00111
-0.99%
$ 1.11 million $ 442,049
Jan 18, 3 AM $ 0.00112
-6.61%
$ 1.12 million $ 416,035
Jan 18, 2 AM $ 0.00119
-9.92%
$ 1.19 million $ 2.15 million
Jan 18, 1 AM $ 0.00131
-11.29%
$ 1.31 million $ 2.05 million
Jan 18, 12 AM $ 0.00148
-2.02%
$ 1.48 million $ 1.95 million
Jan 17, 11 PM $ 0.00153
+7.07%
$ 1.53 million $ 1.91 million
Jan 17, 10 PM $ 0.00139
-11.88%
$ 1.39 million $ 1.88 million
Jan 17, 9 PM $ 0.00158
-5.80%
$ 1.58 million $ 1.85 million
Jan 17, 8 PM $ 0.00168
+3.16%
$ 1.68 million $ 1.85 million
Jan 17, 7 PM $ 0.00161
+3.07%
$ 1.61 million $ 1.83 million