Dark

BNBUSD
BNB / U.S. dollar
crypto Bitstamp

Real-time

Aug 14, 2026 10:16:33 AM EDT

602.86USD-1.190%(-7.26)10BNB6,236USD

602.36Bid 602.66Ask 0.31Spread

Composite
602.30 Coinbase
602.54 OKX
602.30 Binance.US
603.88 Kraken
613.01 Binance
604.02 Gemini
603.60 Bitstamp
602.86

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	610.4900	611.7370	602.8630	602.8630	-1.212%	2	0.000%
2026-08-13	610.0470	613.6160	605.3000	610.2620	+0.055%	13	-1.212%
2026-08-12	616.0740	619.2200	608.6180	609.9240	-1.054%	94	-1.158%
2026-08-11	598.9350	617.1330	597.5020	616.4190	+3.034%	168	-2.199%
2026-08-10	603.0420	605.6750	597.1940	598.2660	-0.513%	14	+0.768%
2026-08-09	601.0520	610.4180	599.8610	601.3480	+0.166%	32	+0.252%
2026-08-08	591.6120	609.9490	590.3230	600.3520	+1.414%	59	+0.418%
2026-08-07	592.3150	594.0060	586.3350	591.9840	+0.104%	168	+1.838%
2026-08-06	595.3960	597.1190	590.0000	591.3690	-0.362%	16	+1.944%
2026-08-05	593.7690	603.1930	591.8720	593.5150	+0.096%	233	+1.575%
2026-08-04	588.6990	594.4070	587.5400	592.9440	+0.726%	93	+1.673%
2026-08-03	587.3000	593.1210	581.0000	588.6680	+0.161%	55	+2.411%
2026-08-02	575.8410	590.6930	573.7530	587.7200	+2.253%	20	+2.577%
2026-08-01	586.5290	591.4790	574.1460	574.7700	-1.981%	284	+4.888%
2026-07-31	591.2890	594.0000	583.3170	586.3850	-1.016%	515	+2.810%
2026-07-30	572.5540	595.4160	571.0470	592.4060	+3.682%	187	+1.765%
2026-07-29	571.0940	572.6850	564.7370	571.3690	+0.152%	79	+5.512%
2026-07-28	565.9750	573.5500	563.7500	570.5040	+0.796%	66	+5.672%
2026-07-27	574.9710	576.2100	565.5010	565.9960	-1.501%	132	+6.514%
2026-07-26	568.7040	575.9140	568.7040	574.6190	+1.024%	53	+4.915%
2026-07-25	564.4250	569.4480	563.8630	568.7930	+0.800%	11	+5.990%
2026-07-24	566.8480	570.0000	556.6060	564.2760	-0.447%	29	+6.838%
2026-07-23	571.0270	571.8850	564.2220	566.8120	-0.667%	56	+6.360%
2026-07-22	573.4330	574.9330	566.9200	570.6180	-0.514%	103	+5.651%
2026-07-21	570.5060	579.1630	570.5060	573.5690	+0.502%	141	+5.107%
2026-07-20	570.2030	574.2650	562.7010	570.7030	+0.080%	309	+5.635%
2026-07-19	570.4470	571.9200	566.6310	570.2450	+0.004%	60	+5.720%
2026-07-18	567.6210	571.9880	566.4010	570.2250	+0.401%	24	+5.724%
2026-07-17	572.2320	574.1440	555.5440	567.9490	-0.774%	48	+6.147%
2026-07-16	580.7010	583.9360	571.1740	572.3780	-1.355%	72	+5.326%
2026-07-15	581.3900	583.7470	575.7580	580.2410	-0.222%	73	+3.899%
2026-07-14	566.9270	583.5250	566.9270	581.5300	+2.800%	37	+3.668%
2026-07-13	577.1450	578.8980	562.2100	565.6890	-1.433%	141	+6.571%
2026-07-12	574.6880	581.1730	569.9950	573.9160	-0.158%	34	+5.044%
2026-07-11	575.0860	581.9780	572.9160	574.8260	-0.181%	49	+4.877%
2026-07-10	568.5850	577.2830	568.5850	575.8670	+1.288%	96	+4.688%
2026-07-09	567.9150	574.5570	564.9660	568.5440	+0.039%	68	+6.036%
2026-07-08	576.3560	578.0250	560.9340	568.3200	-1.490%	37	+6.078%
2026-07-07	585.2710	586.6970	575.7170	576.9170	-1.498%	59	+4.497%
2026-07-06	588.7400	592.1210	569.9640	585.6880	-0.561%	70	+2.932%
2026-07-05	574.9190	592.2060	567.8800	588.9900	+2.488%	156	+2.355%
2026-07-04	573.5370	578.2060	568.1960	574.6920	+0.247%	297	+4.902%
2026-07-03	558.3650	574.5680	556.6280	573.2780	+2.757%	473	+5.161%
2026-07-02	550.1330	566.4180	545.9230	557.8960	+1.518%	113	+8.060%
2026-07-01	545.9550	558.1510	538.3260	549.5560	+0.798%	148	+9.700%
2026-06-30	559.1920	559.1920	543.6130	545.2070	-2.378%	104	+10.575%
2026-06-29	549.9980	561.4870	545.8870	558.4880	+1.210%	110	+7.946%
2026-06-28	556.1220	557.9080	545.6600	551.8120	-0.829%	37	+9.252%
2026-06-27	566.8140	567.4180	554.8370	556.4260	-1.828%	142	+8.346%
2026-06-26	560.1420	568.1370	551.3710	566.7880	+1.013%	136	+6.365%
2026-06-25	564.2050	571.3590	544.5650	561.1040	-0.499%	28	+7.442%
2026-06-24	578.1490	580.5840	548.1150	563.9200	-2.378%	109	+6.906%
2026-06-23	589.5400	591.7040	570.9640	577.6540	-2.062%	76	+4.364%
2026-06-22	584.2130	601.0750	584.2130	589.8170	+1.108%	75	+2.212%
2026-06-21	587.2440	591.3740	583.2140	583.3550	-0.754%	25	+3.344%
2026-06-20	581.1940	588.0380	579.5550	587.7850	+1.273%	93	+2.565%
2026-06-19	578.6070	581.4590	576.5040	580.3980	+0.038%	13	+3.871%
2026-06-18	575.2650	580.4860	575.2650	580.1790	-3.311%	5	+3.910%
2026-06-17	606.6260	607.1050	596.7480	600.0460	-1.167%	5	+0.469%
2026-06-16	613.0330	616.9720	607.1310	607.1310	-1.686%	2	-0.703%
2026-06-15	612.3020	631.8520	612.3020	617.5430	+1.263%	72	-2.377%
2026-06-14	608.8500	611.5660	607.7490	609.8400	+0.069%	22	-1.144%
2026-06-13	603.4480	609.9240	599.2540	609.4170	+0.993%	31	-1.075%
2026-06-12	603.4450	608.7210	596.4070	603.4250	-0.245%	44	-0.093%
2026-06-11	585.8610	606.0790	585.8610	604.9040	+3.276%	53	-0.337%
2026-06-10	588.1580	595.9540	580.8620	585.7160	-1.201%	75	+2.928%
2026-06-09	601.5340	604.4620	584.8220	592.8380	-1.484%	108	+1.691%
2026-06-08	592.7520	605.4810	592.7520	601.7710	+0.193%	2	+0.181%
2026-06-07	584.7360	600.6150	584.7360	600.6140	+4.927%	11	+0.374%
2026-06-06	572.4140	572.4140	572.4110	572.4110	+1.874%	0.03498	+5.320%
2026-06-05	599.3210	599.3230	559.3950	561.8830	-7.151%	68	+7.293%
2026-06-04	600.0000	605.1610	591.2790	605.1610	-3.415%	0.99147	-0.380%
2026-06-03	642.8640	642.8640	626.3440	626.5570	-3.270%	3	-3.782%
2026-06-02	688.5410	688.5410	647.7350	647.7350	-6.399%	2	-6.928%
2026-06-01	693.1030	707.0890	660.0100	692.0140	-2.366%	79	-12.883%
2026-05-31	719.0600	744.5650	703.5220	708.7820	-1.391%	285	-14.944%
2026-05-30	642.5570	726.6040	641.8200	718.7810	+12.181%	422	-16.127%
2026-05-29	637.7660	643.2210	629.9790	640.7340	+0.438%	129	-5.911%
2026-05-28	647.0840	649.1600	627.1210	637.9390	-1.492%	119	-5.498%
2026-05-27	655.3970	657.9200	646.4890	647.6020	-1.253%	41	-6.908%
2026-05-26	658.5860	658.5860	655.4470	655.8220	+4.108%	22	-8.075%
2026-05-25	629.9440	629.9440	629.9430	629.9430	-4.036%	0.13314	-4.299%
2026-05-23	656.4350	656.4350	656.4350	656.4350	-0.211%	0.33235	-8.161%
2026-05-22	658.2710	662.5010	654.9550	657.8250	+0.102%	18	-8.355%
2026-05-21	648.6870	659.1070	646.0490	657.1520	+1.407%	129	-8.261%
2026-05-20	638.3180	649.5020	637.1960	648.0310	+1.233%	38	-6.970%
2026-05-19	643.1030	675.7450	615.8880	640.1390	-0.566%	45	-5.823%
2026-05-18	618.3720	720.9120	566.4580	643.7810	+4.122%	2	-6.356%
2026-05-17	725.1610	725.1610	618.1820	618.2950	-15.186%	0.17738	-2.496%
2026-05-15	728.9980	728.9980	728.9980	728.9980	+8.531%	0.26443	-17.303%
2026-05-14	671.8910	674.9940	665.3530	671.6960	+0.075%	28	-10.248%
2026-05-13	677.7020	684.1690	666.6460	671.1920	+2.316%	143	-10.180%
2026-05-11	656.0000	656.0000	656.0000	656.0000	+1.209%	2	-8.100%
2026-05-10	648.1650	648.1650	648.1650	648.1650	0.000%	0.0315	-6.989%
2026-05-08	636.4730	648.6400	621.5740	648.1650	+1.828%	34	-6.989%
2026-05-07	647.7380	653.4110	636.0280	636.5310	-1.694%	34	-5.289%
2026-05-06	630.2830	661.8740	629.4650	647.5000	+2.828%	88	-6.894%
2026-05-05	626.9100	633.1650	626.5000	629.6940	+1.089%	35	-4.261%
2026-05-04	616.7060	638.8720	615.4760	622.9110	+0.938%	80	-3.218%
2026-05-03	618.0040	621.5120	615.7400	617.1200	-0.065%	33	-2.310%
2026-05-02	615.3460	620.9650	614.5150	617.5220	+0.379%	60	-2.374%
2026-05-01	614.7850	622.4080	614.4990	615.1880	+0.033%	75	-2.003%
2026-04-30	617.4090	619.9250	577.7320	614.9850	-0.295%	67	-1.971%
2026-04-29	624.2260	629.3060	615.2550	616.8030	-1.077%	37	-2.260%
2026-04-28	624.2480	624.2620	619.5510	623.5200	-0.448%	14	-3.313%
2026-04-27	636.7350	639.8020	624.0310	626.3270	-1.522%	11	-3.746%
2026-04-26	628.2150	637.8260	627.2290	636.0060	+1.215%	48	-5.211%
2026-04-25	635.8540	638.2080	627.4750	628.3700	-1.259%	28	-4.059%
2026-04-24	639.0880	640.2550	574.9490	636.3840	-0.324%	123	-5.267%
2026-04-23	590.0000	638.5600	590.0000	638.4520	+2.976%	0.19523	-5.574%
2026-04-21	620.0000	620.0000	620.0000	620.0000	0.000%	2	-2.764%
2026-04-19	642.0000	642.0000	620.0000	620.0000	-3.538%	0.2364	-2.764%
2026-04-17	628.6610	644.5960	628.6610	642.7420	+1.472%	3	-6.205%
2026-04-16	621.4880	636.4420	617.3460	633.4190	+1.333%	5	-4.824%
2026-04-15	615.5000	625.6420	614.1820	625.0840	+1.783%	2	-3.555%
2026-04-14	613.6290	622.4560	600.4160	614.1370	-0.341%	18	-1.836%
2026-04-13	593.7090	619.3230	591.9930	616.2390	+4.099%	56	-2.171%
2026-04-12	606.8980	607.7870	591.1110	591.9740	-2.660%	36	+1.839%
2026-04-11	605.1420	613.5880	604.5280	608.1480	+0.382%	8	-0.869%
2026-04-10	602.9300	610.1730	599.0610	605.8350	+0.511%	19	-0.491%
2026-04-09	599.9410	611.6530	596.7990	602.7570	+0.191%	40	+0.018%
2026-04-08	616.0220	616.0600	601.6050	601.6050	-2.783%	212	+0.209%
2026-04-07	600.5480	618.8240	593.9130	618.8240	+3.037%	10	-2.579%
2026-04-06	604.8950	608.8790	598.0790	600.5850	-0.191%	16	+0.379%
2026-04-05	591.5610	601.7350	587.2590	601.7350	+1.453%	8	+0.187%
2026-04-04	587.7790	595.3280	587.7430	593.1180	+0.930%	4	+1.643%
2026-04-03	583.7950	589.5760	582.6680	587.6530	+0.713%	11	+2.588%
2026-04-02	610.9390	612.3950	571.0210	583.4910	-4.425%	127	+3.320%
2026-04-01	616.3310	620.6530	609.8260	610.5060	-0.853%	207	-1.252%
2026-03-31	608.5550	618.3420	599.0060	615.7600	+1.210%	331	-2.094%
2026-03-30	604.7290	620.1680	604.7290	608.3970	+0.439%	73	-0.910%
2026-03-29	610.9470	613.9610	599.0690	605.7360	-0.940%	66	-0.474%
2026-03-28	609.1990	618.3400	609.1990	611.4830	+0.321%	13	-1.410%
2026-03-27	630.5890	630.6500	606.6950	609.5240	-3.024%	112	-1.093%
2026-03-26	647.9180	647.9180	622.5880	628.5280	-2.889%	256	-4.083%
2026-03-25	639.4180	652.0200	637.6560	647.2240	+1.465%	188	-6.854%
2026-03-24	639.6700	639.6700	626.7700	637.8810	-0.147%	212	-5.490%
2026-03-23	626.3300	649.1100	620.9440	638.8180	+2.060%	192	-5.628%
2026-03-22	629.1610	635.7780	621.9970	625.9210	-0.644%	99	-3.684%
2026-03-21	642.0730	645.6620	627.9360	629.9780	-1.840%	113	-4.304%
2026-03-20	638.9030	647.2650	636.2440	641.7850	+0.392%	322	-6.065%
2026-03-19	652.0900	652.0940	634.0670	639.2790	-1.977%	137	-5.696%
2026-03-18	666.4860	676.4440	644.1760	652.1720	-2.417%	34	-7.561%
2026-03-17	677.6960	685.9850	664.8890	668.3230	-1.690%	100	-9.795%
2026-03-16	675.9950	685.1340	671.1790	679.8100	+0.958%	87	-11.319%
2026-03-15	657.2950	679.1960	654.5540	673.3570	+2.358%	42	-10.469%
2026-03-14	655.2280	657.8450	651.2450	657.8450	+0.338%	40	-8.358%
2026-03-13	651.1710	677.3470	651.1710	655.6320	+0.551%	218	-8.049%
2026-03-12	650.2560	656.3460	642.0390	652.0390	-0.017%	186	-7.542%
2026-03-11	641.8020	655.4980	635.2510	652.1520	+1.622%	114	-7.558%
2026-03-10	635.6790	651.7960	634.9070	641.7460	+1.129%	199	-6.059%
2026-03-09	613.5840	641.9840	613.5840	634.5800	+3.692%	284	-4.998%
2026-03-08	621.3440	623.3650	609.3640	611.9850	-1.327%	103	-1.491%
2026-03-07	627.2190	629.7670	619.3930	620.2170	-1.143%	64	-2.798%
2026-03-06	647.9680	651.2240	625.7490	627.3850	-3.106%	312	-3.909%
2026-03-05	658.1460	664.6710	646.5690	647.4980	-1.607%	352	-6.893%
2026-03-04	632.9370	666.3700	626.1040	658.0750	+3.949%	280	-8.390%
2026-03-03	637.8670	640.8200	621.0060	633.0720	-0.598%	644	-4.772%
2026-03-02	618.7910	652.2340	618.7910	636.8830	+3.077%	152	-5.342%
2026-03-01	617.7320	632.4610	612.0170	617.8720	+0.223%	18	-2.429%
2026-02-28	613.9260	616.5000	605.1140	616.5000	+0.368%	17	-2.212%
2026-02-27	625.3550	633.3900	606.9590	614.2420	-1.799%	177	-1.853%
2026-02-26	628.3730	632.2830	614.2020	625.4970	-0.633%	122	-3.619%
2026-02-25	583.7170	640.4850	581.6590	629.4820	+7.877%	242	-4.229%
2026-02-24	595.7210	600.4760	578.0630	583.5200	-1.959%	58	+3.315%
2026-02-23	613.9920	614.0960	566.4580	595.1770	-3.112%	146	+1.291%
2026-02-22	625.8710	626.5960	609.6030	614.2960	-1.825%	92	-1.861%
2026-02-21	627.0820	634.3030	623.9600	625.7140	+0.091%	60	-3.652%
2026-02-20	606.9840	629.2270	601.4980	625.1440	+2.719%	101	-3.564%
2026-02-19	603.8500	614.0710	597.3330	608.5990	+0.783%	384	-0.942%
2026-02-18	617.3270	622.2990	600.9520	603.8700	-2.149%	68	-0.167%
2026-02-17	626.6440	630.5180	609.6040	617.1350	-1.526%	518	-2.313%
2026-02-16	614.6800	627.6860	604.0630	626.6990	+1.940%	250	-3.803%
2026-02-15	633.2360	640.7610	609.3010	614.7730	-2.837%	272	-1.937%
2026-02-14	619.4070	635.0400	616.0420	632.7210	+2.167%	126	-4.719%
2026-02-13	612.9880	622.0590	592.8320	619.3000	+0.945%	116	-2.654%
2026-02-12	607.8710	618.1690	601.0680	613.5010	+1.030%	155	-1.734%
2026-02-11	618.7900	622.1260	588.4370	607.2470	-1.925%	307	-0.722%
2026-02-10	636.2800	640.0920	613.4490	619.1680	-2.621%	191	-2.633%
2026-02-09	638.8900	644.7800	616.7180	635.8310	-0.557%	124	-5.185%
2026-02-08	646.6750	651.8340	632.0120	639.3910	-1.165%	95	-5.713%
2026-02-07	654.7820	661.6790	632.9500	646.9250	-1.559%	61	-6.811%
2026-02-06	607.3470	668.0040	566.4590	657.1710	+8.330%	350	-8.264%
2026-02-05	695.4300	699.6950	602.8050	606.6380	-13.115%	254	-0.622%
2026-02-04	753.0840	763.1020	686.5400	698.2080	-7.325%	448	-13.656%
2026-02-03	772.7060	781.9700	736.3790	753.3940	-2.522%	165	-19.980%
2026-02-02	757.2410	780.5030	727.3590	772.8840	+1.986%	321	-21.998%
2026-02-01	784.7410	787.7720	741.1590	757.8320	-3.023%	112	-20.449%
2026-01-31	857.1940	857.8010	763.2990	781.4580	-8.785%	271	-22.854%
2026-01-30	867.6050	867.6050	833.6740	856.7210	-1.157%	77	-29.631%
2026-01-29	889.8330	890.7820	853.5750	866.7450	-3.796%	57	-30.445%
2026-01-28	902.2510	905.5900	895.5340	900.9480	+2.982%	56	-33.086%
2026-01-26	875.2850	875.2850	874.5670	874.8560	+2.025%	8	-31.090%
2026-01-25	877.5790	879.6590	857.4890	857.4890	-3.119%	13	-29.694%
2026-01-24	890.4700	890.9030	885.0980	885.0980	-0.306%	14	-31.887%
2026-01-23	887.8110	887.8110	887.8110	887.8110	-0.030%	0.99999	-32.096%
2026-01-22	884.5390	890.2820	884.5390	888.0810	+0.830%	9	-32.116%
2026-01-21	870.0000	881.7620	870.0000	880.7730	-3.610%	5	-31.553%
2026-01-20	913.7600	913.7600	913.7600	913.7600	+1.322%	0.09999	-34.024%
2026-01-18	901.8380	901.8380	901.8380	901.8380	-2.184%	0.02501	-33.152%
2026-01-15	942.0000	942.0000	921.9740	921.9740	-2.126%	0.16444	-34.612%
2026-01-14	931.6170	942.0000	931.6170	942.0000	+3.291%	104	-36.002%
2026-01-13	911.9830	911.9830	911.9830	911.9830	+0.915%	0.12305	-33.895%
2026-01-12	913.0000	913.0000	903.7180	903.7180	-1.017%	0.6587	-33.291%
2026-01-11	911.9340	913.0000	911.9340	913.0000	+2.651%	8	-33.969%
2026-01-09	889.4180	889.4180	889.4180	889.4180	-2.422%	1	-32.218%
2026-01-06	908.8830	911.4910	908.8830	911.4910	+1.079%	6	-33.860%
2026-01-05	901.7610	901.7610	901.7610	901.7610	+3.663%	0.05015	-33.146%
2026-01-02	869.8980	869.8980	869.8980	869.8980	+1.159%	0.34962	-30.697%
2026-01-01	857.9550	859.9280	857.9550	859.9280	-0.618%	0.04716	-29.894%
2025-12-31	865.2780	865.2780	865.2780	865.2780	+0.482%	0.02304	-30.327%
2025-12-30	849.5320	861.1310	849.5320	861.1310	+0.410%	0.67648	-29.992%
2025-12-28	857.6140	857.6140	857.6140	857.6140	+1.791%	0.06074	-29.705%
2025-12-24	836.6770	842.5220	836.2560	842.5220	-0.839%	0.94207	-28.445%
2025-12-23	853.1460	853.1460	849.6530	849.6530	+0.036%	0.5624	-29.046%
2025-12-21	849.3470	849.3470	849.3470	849.3470	0.000%	0.06075	-29.020%

.dark-mode .DyWqR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyWqR5{ color: #333333; background-color: white; border: 2px solid #333333; }BNBUSDBNB / U.S. dollarcrypto Bitstamp

BNBUSD
BNB / U.S. dollar
crypto Bitstamp