Dark

BNBUSD20240927
BNB / US Dollar September 2024 Quarterly Futures COIN-M (BINANCE:BNBUSD_240927)
crypto

Inactive

Sep 27, 2024 4:00:00 AM EDT

603.20USD+1.234%(+7.35)4180

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-27	595.8200	606.6900	595.2200	603.2000	+1.234%	418	0.000%
2024-09-26	586.7300	608.0000	580.5000	595.8500	+1.539%	463	+1.234%
2024-09-25	605.6500	607.2100	584.4200	586.8200	-3.187%	383	+2.791%
2024-09-24	604.6800	612.4600	596.7300	606.1400	+0.446%	571	-0.485%
2024-09-23	586.6300	614.3900	581.5200	603.4500	+2.887%	674	-0.041%
2024-09-22	587.9600	592.8800	568.3800	586.5200	-0.196%	1,443	+2.844%
2024-09-21	567.9900	589.2000	565.2900	587.6700	+3.509%	471	+2.643%
2024-09-20	565.2100	575.0000	556.7600	567.7500	+0.656%	755	+6.244%
2024-09-19	559.5400	569.4900	553.0300	564.0500	+0.856%	1,669	+6.941%
2024-09-18	545.7000	559.2600	535.0900	559.2600	+2.588%	630	+7.857%
2024-09-17	532.6200	552.9400	528.2900	545.1500	+2.343%	1,312	+10.648%
2024-09-16	551.8300	552.7500	526.2500	532.6700	-3.327%	931	+13.241%
2024-09-15	553.2500	561.9900	551.0000	551.0000	-0.317%	917	+9.474%
2024-09-14	554.9600	558.6500	546.8300	552.7500	-0.350%	756	+9.127%
2024-09-13	543.7700	557.0000	538.4300	554.6900	+2.074%	1,686	+8.745%
2024-09-12	530.2100	548.0000	530.2100	543.4200	+2.503%	914	+11.001%
2024-09-11	516.3000	535.9000	506.8100	530.1500	+2.579%	1,241	+13.779%
2024-09-10	517.9800	523.6300	512.8900	516.8200	-0.262%	1,640	+16.714%
2024-09-09	503.1100	528.4800	500.1000	518.1800	+3.285%	1,862	+16.407%
2024-09-08	492.2000	506.2700	489.9300	501.7000	+1.932%	213	+20.231%
2024-09-07	486.1300	497.5300	482.0000	492.1900	+1.247%	1,065	+22.554%
2024-09-06	501.5200	509.2200	470.5400	486.1300	-2.962%	2,627	+24.082%
2024-09-05	505.8500	511.7100	495.5800	500.9700	-0.953%	741	+20.406%
2024-09-04	517.8300	521.6100	494.0000	505.7900	-2.325%	1,582	+19.259%
2024-09-03	524.1700	536.0000	515.6600	517.8300	-1.157%	2,049	+16.486%
2024-09-02	511.4500	527.4800	499.0000	523.8900	+2.472%	1,675	+15.139%
2024-09-01	531.7800	531.9300	506.0700	511.2500	-3.853%	757	+17.985%
2024-08-31	532.7200	538.6900	529.7600	531.7400	-0.242%	558	+13.439%
2024-08-30	534.1400	541.0700	518.2500	533.0300	-0.243%	1,214	+13.164%
2024-08-29	534.7900	543.0400	529.3100	534.3300	-0.019%	447	+12.889%
2024-08-28	530.0200	544.1100	520.2300	534.4300	+0.836%	1,650	+12.868%
2024-08-27	545.8900	555.2700	520.0000	530.0000	-2.930%	1,849	+13.811%
2024-08-26	570.3800	571.2200	544.4500	546.0000	-4.348%	1,244	+10.476%
2024-08-25	576.9600	583.0500	563.2700	570.8200	-0.941%	1,363	+5.673%
2024-08-24	586.4900	586.8900	569.2800	576.2400	-1.716%	771	+4.679%
2024-08-23	577.5300	594.0000	569.0000	586.3000	+1.468%	1,216	+2.882%
2024-08-22	566.8800	584.3100	555.6200	577.8200	+2.152%	1,126	+4.392%
2024-08-21	565.0000	570.8900	539.8200	565.6500	+0.218%	1,196	+6.638%
2024-08-20	554.7900	569.8900	553.8500	564.4200	+1.855%	974	+6.871%
2024-08-19	527.0600	556.4900	524.2300	554.1400	+5.034%	1,762	+8.853%
2024-08-18	537.4400	537.9400	524.6300	527.5800	-1.798%	1,213	+14.333%
2024-08-17	515.1700	542.9400	514.2300	537.2400	+4.116%	634	+12.278%
2024-08-16	514.4100	519.4800	505.6600	516.0000	+0.321%	752	+16.899%
2024-08-15	518.8300	528.8700	505.8900	514.3500	-0.862%	795	+17.274%
2024-08-14	519.4400	526.6500	511.2300	518.8200	-0.100%	948	+16.264%
2024-08-13	513.1800	522.5500	508.0500	519.3400	+0.915%	1,299	+16.147%
2024-08-12	499.0900	518.2100	495.2200	514.6300	+3.097%	1,028	+17.210%
2024-08-11	518.7600	531.2300	498.3900	499.1700	-3.661%	1,332	+20.841%
2024-08-10	504.4400	520.5300	502.7400	518.1400	+2.724%	389	+16.416%
2024-08-09	512.5600	513.5800	494.7300	504.4000	-1.556%	1,094	+19.588%
2024-08-08	469.7000	516.5100	463.0700	512.3700	+9.198%	1,934	+17.727%
2024-08-07	479.8500	492.2700	463.5800	469.2100	-2.111%	1,076	+28.557%
2024-08-06	459.4800	488.0000	459.0500	479.3300	+4.316%	1,824	+25.842%
2024-08-05	493.3000	494.7300	390.0900	459.5000	-6.682%	11,267	+31.273%
2024-08-04	524.9700	527.9300	482.3800	492.4000	-6.268%	2,253	+22.502%
2024-08-03	537.7900	541.1400	516.6100	525.3300	-2.462%	1,168	+14.823%
2024-08-02	569.5900	571.6600	536.0000	538.5900	-5.371%	2,530	+11.996%
2024-08-01	570.8900	572.0500	548.4400	569.1600	-0.244%	1,573	+5.981%
2024-07-31	582.5800	587.5000	568.0000	570.5500	-1.966%	2,602	+5.723%
2024-07-30	568.8600	582.6600	561.9800	581.9900	+2.265%	440	+3.644%
2024-07-29	578.4300	590.4500	566.7400	569.1000	-1.674%	1,031	+5.992%
2024-07-28	574.8000	578.7900	568.6200	578.7900	+0.717%	570	+4.217%
2024-07-27	573.3600	585.7600	567.8700	574.6700	+0.117%	555	+4.965%
2024-07-26	563.9500	575.5900	563.8200	574.0000	+1.827%	372	+5.087%
2024-07-25	569.8200	570.8200	544.3100	563.7000	-1.043%	3,657	+7.007%
2024-07-24	577.6600	583.6400	565.4000	569.6400	-1.301%	679	+5.891%
2024-07-23	581.9300	587.5000	571.1200	577.1500	-0.838%	757	+4.514%
2024-07-22	597.4300	599.7300	580.6600	582.0300	-2.427%	563	+3.637%
2024-07-21	588.1300	598.1700	576.0000	596.5100	+1.435%	881	+1.122%
2024-07-20	588.2400	592.8100	581.6300	588.0700	-0.012%	401	+2.573%
2024-07-19	565.9200	591.5400	556.8100	588.1400	+4.004%	3,559	+2.561%
2024-07-18	564.9300	574.7000	557.1000	565.5000	+0.232%	1,467	+6.667%
2024-07-17	571.3200	579.8000	559.6600	564.1900	-1.052%	1,356	+6.914%
2024-07-16	580.9400	581.7000	550.0300	570.1900	-1.749%	2,632	+5.789%
2024-07-15	538.3500	581.1100	538.0900	580.3400	+7.810%	2,843	+3.939%
2024-07-14	525.2700	541.3600	524.5300	538.3000	+2.457%	1,384	+12.056%
2024-07-13	527.8300	532.2200	520.4700	525.3900	-0.389%	494	+14.810%
2024-07-12	518.7400	532.3500	510.2000	527.4400	+1.646%	706	+14.364%
2024-07-11	517.5500	538.9700	514.2200	518.9000	+0.164%	1,549	+16.246%
2024-07-10	511.2200	523.1600	506.2200	518.0500	+1.304%	3,252	+16.437%
2024-07-09	505.3900	515.4500	501.5500	511.3800	+1.155%	692	+17.955%
2024-07-08	485.9800	518.5400	465.8200	505.5400	+4.119%	3,190	+19.318%
2024-07-07	520.3700	520.8700	484.0300	485.5400	-6.878%	1,256	+24.233%
2024-07-06	491.8100	524.7700	490.6000	521.4000	+6.042%	1,884	+15.689%
2024-07-05	507.5200	510.0300	444.2700	491.6900	-3.029%	10,456	+22.679%
2024-07-04	552.6200	553.2100	490.6700	507.0500	-8.205%	6,922	+18.963%
2024-07-03	574.5800	576.2000	546.4100	552.3700	-3.855%	1,684	+9.202%
2024-07-02	571.5500	575.9500	568.7500	574.5200	+0.502%	517	+4.992%
2024-07-01	577.1000	582.7400	567.8700	571.6500	-0.998%	1,360	+5.519%
2024-06-30	560.3700	582.1800	560.3700	577.4100	+3.041%	2,408	+4.466%
2024-06-29	563.9400	570.6000	559.8600	560.3700	-0.614%	2,705	+7.643%
2024-06-28	573.1400	580.7300	558.0200	563.8300	-1.545%	5,630	+6.983%
2024-06-27	564.3400	574.2800	560.0000	572.6800	+1.463%	2,563	+5.329%
2024-06-26	566.2400	574.0800	559.8600	564.4200	-0.357%	2,649	+6.871%
2024-06-25	557.1700	569.3600	555.9900	566.4400	+1.669%	2,302	+6.490%
2024-06-24	568.1300	575.0000	540.3200	557.1400	-1.895%	4,728	+8.267%
2024-06-23	581.6700	584.2800	566.5900	567.9000	-2.369%	1,303	+6.216%
2024-06-22	578.0600	582.2300	573.6900	581.6800	+0.670%	420	+3.700%
2024-06-21	578.2600	579.9400	569.2500	577.8100	-0.067%	1,508	+4.394%
2024-06-20	587.9700	599.7100	575.9200	578.2000	-1.749%	3,397	+4.324%
2024-06-19	577.4000	599.0100	574.8200	588.4900	+1.877%	2,627	+2.500%
2024-06-18	597.0000	597.5400	563.8200	577.6500	-3.231%	5,070	+4.423%
2024-06-17	604.8000	606.4500	584.2800	596.9400	-1.200%	2,064	+1.049%
2024-06-16	598.0600	609.7400	592.2300	604.1900	+1.010%	1,160	-0.164%
2024-06-15	592.1100	600.9500	591.0100	598.1500	+0.933%	999	+0.844%
2024-06-14	588.9100	601.9600	580.0000	592.6200	+0.700%	2,507	+1.785%
2024-06-13	607.1900	607.7500	581.0400	588.5000	-3.137%	2,531	+2.498%
2024-06-12	589.0400	624.3600	577.6700	607.5600	+3.029%	4,163	-0.718%
2024-06-11	615.3600	619.9100	583.0000	589.7000	-4.067%	7,708	+2.289%
2024-06-10	666.1000	668.0700	604.0000	614.7000	-7.813%	8,720	-1.871%
2024-06-09	672.8500	677.2500	662.3100	666.8000	-0.920%	1,585	-9.538%
2024-06-08	674.0000	685.2600	668.3900	672.9900	-0.085%	2,887	-10.370%
2024-06-07	701.5900	702.1700	650.5600	673.5600	-3.971%	4,800	-10.446%
2024-06-06	692.8200	713.6600	685.2700	701.4100	+1.313%	6,221	-14.002%
2024-06-05	679.7600	706.9400	679.7600	692.3200	+1.779%	3,511	-12.873%
2024-06-04	618.5000	681.4700	613.9000	680.2200	+10.045%	8,045	-11.323%
2024-06-03	594.6000	631.3100	592.9100	618.1300	+3.945%	4,373	-2.415%
2024-06-02	592.3600	599.3700	587.7300	594.6700	+0.409%	1,016	+1.434%
2024-06-01	583.9900	598.5900	580.2500	592.2500	+1.421%	1,478	+1.849%
2024-05-31	584.3300	588.2200	580.0000	583.9500	-0.118%	450	+3.297%
2024-05-30	585.0100	591.1000	572.9300	584.6400	-0.024%	1,404	+3.175%
2024-05-29	591.7600	593.5500	583.4700	584.7800	-1.139%	865	+3.150%
2024-05-28	593.9100	595.7700	584.1100	591.5200	-0.446%	525	+1.975%
2024-05-27	588.9500	604.0300	588.0100	594.1700	+0.970%	692	+1.520%
2024-05-26	593.0300	596.0900	588.1800	588.4600	-0.742%	467	+2.505%
2024-05-25	589.7500	600.0200	589.7500	592.8600	+0.354%	458	+1.744%
2024-05-24	590.8000	596.3500	580.2500	590.7700	+0.022%	1,686	+2.104%
2024-05-23	606.3000	608.5700	571.4400	590.6400	-2.601%	3,773	+2.127%
2024-05-22	609.9800	618.0200	601.4200	606.4100	-0.647%	2,145	-0.529%
2024-05-21	588.4100	620.4400	582.1700	610.3600	+3.690%	3,344	-1.173%
2024-05-20	562.3400	591.0000	556.4300	588.6400	+4.528%	2,977	+2.473%
2024-05-19	567.8000	569.8000	560.0600	563.1400	-0.747%	1,430	+7.114%
2024-05-18	567.9400	569.3500	562.4100	567.3800	-0.157%	371	+6.313%
2024-05-17	557.8800	571.6200	556.7900	568.2700	+1.755%	1,194	+6.147%
2024-05-16	565.5500	576.0400	553.9000	558.4700	-1.248%	2,648	+8.009%
2024-05-15	542.5000	569.5800	535.7500	565.5300	+4.255%	2,553	+6.661%
2024-05-14	567.9400	569.6900	537.0700	542.4500	-4.587%	1,187	+11.199%
2024-05-13	571.1400	576.3100	559.5600	568.5300	-0.412%	444	+6.098%
2024-05-12	570.2700	576.9200	566.6600	570.8800	+0.119%	426	+5.661%
2024-05-11	565.6200	572.7800	561.1400	570.2000	+0.924%	294	+5.787%
2024-05-10	575.2100	576.4100	559.8700	564.9800	-1.840%	768	+6.765%
2024-05-09	567.0000	584.7800	566.2700	575.5700	+1.537%	1,436	+4.800%
2024-05-08	556.0300	568.1500	552.7300	566.8600	+1.922%	806	+6.411%
2024-05-07	570.4000	584.7000	556.1700	556.1700	-2.438%	2,919	+8.456%
2024-05-06	576.1500	585.1300	564.2300	570.0700	-1.026%	1,566	+5.812%
2024-05-05	571.5800	578.8900	563.0900	575.9800	+0.722%	684	+4.726%
2024-05-04	573.1500	580.0200	567.8500	571.8500	-0.229%	1,489	+5.482%
2024-05-03	548.6800	575.0000	547.7900	573.1600	+4.439%	2,216	+5.241%
2024-05-02	549.1300	555.2500	529.3300	548.8000	-0.035%	901	+9.913%
2024-05-01	564.8600	566.2600	523.5000	548.9900	-2.825%	2,321	+9.874%
2024-04-30	577.9900	589.3900	543.7100	564.9500	-2.127%	1,774	+6.771%
2024-04-29	586.1400	588.2200	564.9000	577.2300	-1.497%	916	+4.499%
2024-04-28	583.4400	593.3800	583.1600	586.0000	+0.482%	1,031	+2.935%
2024-04-27	585.5900	587.0500	569.5000	583.1900	-0.410%	1,032	+3.431%
2024-04-26	599.8800	601.1700	584.4100	585.5900	-2.247%	972	+3.007%
2024-04-25	595.0100	604.2100	587.3900	599.0500	+0.552%	1,296	+0.693%
2024-04-24	595.1500	606.1400	582.0000	595.7600	+0.128%	2,204	+1.249%
2024-04-23	597.2700	609.0000	591.8300	595.0000	-0.552%	2,634	+1.378%
2024-04-22	573.5300	600.6300	572.2000	598.3000	+4.330%	1,934	+0.819%
2024-04-21	565.1700	575.7300	561.4900	573.4700	+1.517%	2,042	+5.184%
2024-04-20	548.5400	569.8000	546.6000	564.9000	+2.971%	1,407	+6.780%
2024-04-19	548.2500	561.4000	523.9500	548.6000	-0.066%	2,423	+9.953%
2024-04-18	534.9900	558.0000	529.3500	548.9600	+2.586%	2,408	+9.881%
2024-04-17	536.7600	552.3100	515.0000	535.1200	-0.339%	4,466	+12.722%
2024-04-16	550.1400	552.3400	522.6100	536.9400	-2.421%	1,375	+12.340%
2024-04-15	567.1400	586.5400	544.0600	550.2600	-2.946%	2,970	+9.621%
2024-04-14	561.7500	572.3200	535.3700	566.9600	+0.847%	5,681	+6.392%
2024-04-13	618.4800	618.4800	486.0500	562.2000	-9.109%	12,221	+7.293%
2024-04-12	637.2900	658.3500	596.0000	618.5400	-2.899%	5,818	-2.480%
2024-04-11	642.6700	650.3900	624.8400	637.0100	-1.162%	1,266	-5.308%
2024-04-10	612.1600	644.5000	606.4200	644.5000	+5.238%	1,709	-6.408%
2024-04-09	615.8600	619.8900	606.0000	612.4200	-0.604%	1,987	-1.506%
2024-04-08	611.8400	626.4200	603.4700	616.1400	+0.703%	2,039	-2.100%
2024-04-07	619.8000	625.0000	606.6600	611.8400	-1.286%	1,413	-1.412%
2024-04-06	610.8100	624.1800	607.9000	619.8100	+1.463%	917	-2.680%
2024-04-05	618.5700	624.0000	596.4000	610.8700	-1.198%	2,311	-1.256%
2024-04-04	596.6900	631.6100	595.9100	618.2800	+3.627%	2,559	-2.439%
2024-04-03	587.9700	603.6300	578.8100	596.6400	+1.475%	2,050	+1.099%
2024-04-02	613.0000	616.1500	581.7500	587.9700	-4.122%	2,437	+2.590%
2024-04-01	644.8000	647.8600	602.7000	613.2500	-4.892%	4,022	-1.639%
2024-03-31	639.0300	651.5000	639.0300	644.7900	+0.892%	1,161	-6.450%
2024-03-30	645.3500	649.2600	633.0000	639.0900	-0.970%	1,187	-5.616%
2024-03-29	663.5100	664.5100	608.0400	645.3500	0.000%	2,573	-6.531%

.dark-mode .qscSvZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qscSvZ{ color: #333333; background-color: white; border: 2px solid #333333; }BNBUSD20240927BNB / US Dollar September 2024 Quarterly Futures COIN-M (BINANCE:BNBUSD_240927)crypto

BNBUSD20240927
BNB / US Dollar September 2024 Quarterly Futures COIN-M (BINANCE:BNBUSD_240927)
crypto