BNB (BNB) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de BNB (BNB) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje BNB é negociado a $719.99 com faixa de 24 horas de $719.18–$720.04 e $151.72M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$720.58
High
$720.04
Low
$719.18
Volume (24h)
$151.72M
Market Cap
$97.04B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $720.58 | $720.04 | $719.18 | $719.61 | $719.99 | -0.08% | $151.72M | — | — |
| Oct 18, 2026 | $718.53 | $722.43 | $717.34 | $719.88 | $720.47 | +0.27% | $43.39K | $31.22M | $22.41K |
| Oct 17, 2026 | $721.88 | $723.72 | $710.38 | $717.05 | $718.54 | -0.46% | $269.3K | $193.53M | $131.61K |
| Oct 16, 2026 | $730.05 | $736.72 | $718.84 | $727.78 | $721.88 | -1.12% | $317.71K | $231.02M | $157.78K |
| Oct 15, 2026 | $730.85 | $735.52 | $708.00 | $721.76 | $730.06 | -0.11% | $585.24K | $423.33M | $280.02K |
| Oct 14, 2026 | $742.12 | $747.50 | $726.50 | $737.00 | $730.85 | -1.52% | $341.86K | $251.93M | $161.12K |
| Oct 13, 2026 | $733.17 | $748.33 | $722.45 | $735.39 | $742.11 | +1.22% | $378.15K | $279.67M | $184.25K |
| Oct 12, 2026 | $754.46 | $758.84 | $732.50 | $745.67 | $733.18 | -2.82% | $389.91K | $291.65M | $184.22K |
| Oct 11, 2026 | $750.32 | $758.77 | $744.91 | $751.84 | $754.45 | +0.55% | $226.32K | $170.13M | $110.11K |
| Oct 10, 2026 | $742.20 | $754.16 | $741.62 | $747.89 | $750.32 | +1.09% | $209.83K | $157.23M | $106.15K |
| Oct 9, 2026 | $735.78 | $745.88 | $732.95 | $739.41 | $742.20 | +0.87% | $319.75K | $236.76M | $161.84K |
| Oct 8, 2026 | $772.67 | $776.52 | $716.85 | $746.68 | $735.77 | -4.78% | $781.05K | $581.9M | $364.9K |
| Oct 7, 2026 | $779.79 | $780.08 | $758.18 | $769.13 | $772.68 | -0.91% | $459.21K | $353.12M | $217.64K |
| Oct 6, 2026 | $786.81 | $788.50 | $778.44 | $783.47 | $779.79 | -0.89% | $332.17K | $260M | $161.49K |
| Oct 5, 2026 | $795.85 | $811.18 | $785.15 | $798.16 | $786.81 | -1.14% | $566.71K | $449.88M | $275.69K |
| Oct 4, 2026 | $787.42 | $798.60 | $782.45 | $790.53 | $795.86 | +1.07% | $378.35K | $299.05M | $184.88K |
| Oct 3, 2026 | $768.61 | $793.52 | $765.06 | $779.29 | $787.43 | +2.45% | $412.48K | $322.11M | $207.09K |
| Oct 2, 2026 | $772.15 | $785.13 | $760.72 | $772.92 | $768.60 | -0.46% | $474.94K | $368.15M | $237.2K |
| Oct 1, 2026 | $769.73 | $775.23 | $763.39 | $769.31 | $772.15 | +0.31% | $295.97K | $227.66M | $142.65K |
| Sep 30, 2026 | $759.20 | $780.00 | $756.60 | $768.30 | $769.73 | +1.39% | $409.13K | $314.05M | $206.02K |
| Sep 29, 2026 | $764.33 | $769.74 | $750.75 | $760.25 | $759.20 | -0.67% | $421.51K | $320.51M | $205.12K |
| Sep 28, 2026 | $779.33 | $784.95 | $756.11 | $770.53 | $764.33 | -1.92% | $503.71K | $386.35M | $235.23K |
| Sep 27, 2026 | $773.74 | $783.60 | $770.96 | $777.28 | $779.33 | +0.72% | $295.03K | $229.39M | $145.52K |
| Sep 26, 2026 | $777.53 | $778.54 | $767.03 | $772.78 | $773.74 | -0.49% | $202.91K | $156.92M | $99.1K |
| Sep 25, 2026 | $777.15 | $786.66 | $768.81 | $777.73 | $777.53 | +0.05% | $429.69K | $333.52M | $200.18K |
| Sep 24, 2026 | $767.76 | $786.38 | $763.37 | $774.88 | $777.14 | +1.22% | $504.64K | $390.89M | $257.3K |
| Sep 23, 2026 | $788.87 | $799.98 | $756.89 | $778.43 | $767.76 | -2.68% | $704.24K | $547.84M | $327.44K |
| Sep 22, 2026 | $799.78 | $802.08 | $780.34 | $791.21 | $788.87 | -1.36% | $699.94K | $552.18M | $341.85K |
| Sep 21, 2026 | $773.11 | $808.23 | $766.53 | $787.38 | $799.78 | +3.45% | $1.04M | $818.45M | $485.18K |
| Sep 20, 2026 | $762.51 | $778.51 | $745.01 | $761.76 | $773.12 | +1.39% | $584.09K | $443.22M | $292.96K |
| Sep 19, 2026 | $761.92 | $774.41 | $757.13 | $765.77 | $762.52 | +0.08% | $464.28K | $355.31M | $231.08K |
BNB Historical Data FAQ
Em que se baseiam os dados históricos de BNB?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de BNB.
Até onde vai o histórico de BNB?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de BNB e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de BNB?expand_more
Nas últimas 24 horas, BNB foi negociado entre $719.18 e $720.04, com preço atual de $719.99. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
BNB Price & ChartsPreço ao vivo, gráfico e dados de mercadoBNB MarketsTodos os pares e exchanges comparadosBNB AnalyticsDistribuição de preços, volume e concentraçãoBNB Historical DataHistórico diário de preços e volumeBNB ArbitrageMatriz de spreads entre exchangesBNB Trading SignalsSinais BUY/SELL com confiançaBNB Funding RatesTaxas de funding e APR comparadasBNB NewsÚltimas notícias e análises