BNB (BNB) 2017년 가격 기록

In 2017, BNB opened at $1.50 and closed the year at $8.53, a change of +468.67%. The highest price was $11.30 and the lowest $0.5000.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2017	$7.5783	$8.7980	$7.5175	$8.53	12.56%	$10,608,475	—
Dec 30, 2017	$8.6808	$8.7094	$6.9301	$7.5947	12.51%	$12,799,186	—
Dec 29, 2017	$9.28	$9.8020	$8.39	$8.7094	6.15%	$12,573,057	—
Dec 28, 2017	$10.07	$10.25	$7.80	$9.25	8.14%	$22,221,180	—
Dec 27, 2017	$9.2861	$11.30	$8.2605	$10.0731	8.48%	$27,989,688	—
Dec 26, 2017	$6.4631	$10.7930	$6.35	$9.2540	43.18%	$25,800,543	—
Dec 25, 2017	$5.1899	$6.88	$5.0290	$6.4631	24.53%	$8,940,236	—
Dec 24, 2017	$4.40	$5.20	$3.80	$5.1810	17.75%	$4,706,891	—
Dec 23, 2017	$4.2912	$4.9980	$4.17	$4.40	2.54%	$4,432,830	—
Dec 22, 2017	$5.1596	$5.1996	$3.25	$4.2912	16.83%	$6,727,001	—
Dec 21, 2017	$5.1819	$5.6899	$4.42	$5.1596	0.43%	$5,040,755	—
Dec 20, 2017	$5.69	$5.70	$4.68	$5.1502	9.49%	$7,254,131	—
Dec 19, 2017	$5.98	$6.4630	$5.2725	$5.6999	4.68%	$10,454,908	—
Dec 18, 2017	$5.9990	$6.10	$4.75	$6.00	0.02%	$7,898,873	—
Dec 17, 2017	$4.63	$6.70	$4.5960	$5.9990	29.57%	$8,931,149	—
Dec 16, 2017	$4.16	$4.7201	$3.8172	$4.6378	11.49%	$3,319,651	—
Dec 15, 2017	$3.1518	$4.3990	$2.99	$4.12	30.72%	$3,307,474	—
Dec 14, 2017	$2.7194	$3.1521	$2.6981	$3.1519	15.90%	$2,897,005	—
Dec 13, 2017	$2.5547	$2.74	$2.2650	$2.7190	6.43%	$1,805,890	—
Dec 12, 2017	$2.6870	$2.7397	$2.4545	$2.5547	4.92%	$1,418,969	—
Dec 11, 2017	$2.4616	$2.78	$2.4505	$2.6870	9.16%	$1,008,639	—
Dec 10, 2017	$2.65	$2.6648	$2.1315	$2.4619	7.10%	$1,346,922	—
Dec 9, 2017	$2.7890	$2.81	$2.1777	$2.65	4.98%	$1,195,662	—
Dec 8, 2017	$2.6489	$2.80	$2.2060	$2.79	5.33%	$1,643,052	—
Dec 7, 2017	$2.5393	$2.84	$2.4001	$2.6625	4.85%	$1,406,349	—
Dec 6, 2017	$2.60	$2.80	$2.3272	$2.5134	3.33%	$970,952	—
Dec 5, 2017	$2.5305	$2.75	$2.50	$2.6120	3.22%	$1,125,838	—
Dec 4, 2017	$2.2617	$2.5898	$2.2617	$2.55	12.75%	$945,326	—
Dec 3, 2017	$2.0797	$2.40	$2.0438	$2.2617	8.75%	$764,735	—
Dec 2, 2017	$2.0526	$2.1199	$1.9750	$2.0797	1.32%	$495,788	—
Dec 1, 2017	$1.95	$2.1385	$1.8801	$2.0527	5.27%	$650,183	—
Nov 30, 2017	$1.7641	$2.0380	$1.71	$1.95	10.54%	$1,410,818	—
Nov 29, 2017	$1.9248	$2.0486	$1.55	$1.7565	8.74%	$1,734,093	—
Nov 28, 2017	$1.9450	$1.9532	$1.8010	$1.9249	1.03%	$677,548	—
Nov 27, 2017	$1.8388	$1.9532	$1.74	$1.9532	6.22%	$877,872	—
Nov 26, 2017	$1.85	$1.91	$1.76	$1.8388	0.61%	$359,756	—
Nov 25, 2017	$1.7120	$1.9588	$1.68	$1.87	9.23%	$856,432	—
Nov 24, 2017	$1.5644	$1.8187	$1.54	$1.7292	10.53%	$1,080,205	—
Nov 23, 2017	$1.60	$1.6180	$1.5388	$1.57	1.88%	$289,489	—
Nov 22, 2017	$1.5728	$1.6211	$1.5556	$1.6158	2.73%	$311,505	—
Nov 21, 2017	$1.6257	$1.6419	$1.54	$1.5874	2.36%	$653,821	—
Nov 20, 2017	$1.60	$1.6522	$1.5605	$1.64	2.50%	$257,135	—
Nov 19, 2017	$1.6524	$1.6948	$1.5750	$1.60	3.17%	$294,879	—
Nov 18, 2017	$1.5041	$1.6699	$1.4920	$1.6699	11.02%	$270,253	—
Nov 17, 2017	$1.5599	$1.5765	$1.49	$1.5041	3.58%	$640,592	—
Nov 16, 2017	$1.5533	$1.6699	$1.5110	$1.5599	0.42%	$315,954	—
Nov 15, 2017	$1.5721	$1.6794	$1.49	$1.5532	1.20%	$460,184	—
Nov 14, 2017	$1.6801	$1.7381	$1.5321	$1.5911	5.30%	$285,855	—
Nov 13, 2017	$1.50	$1.7381	$1.50	$1.68	12.00%	$273,596	—
Nov 12, 2017	$1.6567	$1.70	$1.34	$1.49	10.06%	$704,903	—
Nov 11, 2017	$1.79	$1.9250	$1.58	$1.6550	7.54%	$452,346	—
Nov 10, 2017	$1.99	$2.02	$1.6019	$1.7133	13.90%	$885,877	—
Nov 9, 2017	$1.9781	$2.1997	$1.90	$1.99	0.60%	$585,813	—
Nov 8, 2017	$1.7901	$1.99	$1.7479	$1.9889	11.11%	$661,189	—
Nov 7, 2017	$1.5710	$1.80	$1.5389	$1.80	14.58%	$224,772	—
Nov 6, 2017	$1.50	$1.7990	$0.5000	$1.5710	4.73%	$192,128	—

BNB 과거 데이터 안내

This page lists daily BNB (BNB) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.