BNBBACK Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.0002654 | $0.00027287 | $0.00026179 | $0.00027008 | $29,554.71 |
| 2023-03-11 | $0.00026138 | $0.00026714 | $0.00025804 | $0.00026499 | $26,732.00 |
| 2023-03-10 | $0.00028989 | $0.00029204 | $0.00026123 | $0.0002634 | $34,483.42 |
| 2023-03-09 | $0.00037865 | $0.0003817 | $0.0002886 | $0.00029129 | $30,483.93 |
| 2023-03-08 | $0.00039749 | $0.00040322 | $0.00031159 | $0.00031159 | $11,549.84 |
| 2023-03-07 | $0.00039653 | $0.00040446 | $0.00039151 | $0.00039364 | $28,490.12 |
| 2023-03-06 | $0.00041835 | $0.0004235 | $0.00039591 | $0.00040323 | $20,813.99 |
| 2023-03-05 | $0.00042334 | $0.00043031 | $0.00041746 | $0.00041837 | $24,006.33 |
| 2023-03-04 | $0.00042819 | $0.00042886 | $0.00041582 | $0.00042027 | $17,838.80 |
| 2023-03-03 | $0.0004454 | $0.00044547 | $0.00041938 | $0.000425 | $29,251.96 |
| 2023-03-02 | $0.00044438 | $0.00044767 | $0.00043283 | $0.00044205 | $16,716.94 |
| 2023-03-01 | $0.00044 | $0.00045366 | $0.00043585 | $0.00044441 | $29,962.24 |
| 2023-02-28 | $0.00043821 | $0.00044549 | $0.00043622 | $0.00043663 | $28,824.04 |
| 2023-02-27 | $0.00044654 | $0.00044742 | $0.00043544 | $0.00043824 | $34,094.06 |
| 2023-02-26 | $0.00044254 | $0.00048963 | $0.00043718 | $0.00043914 | $27,302.96 |
| 2023-02-25 | $0.00044168 | $0.00044879 | $0.00043435 | $0.00044101 | $19,599.06 |
| 2023-02-24 | $0.00045227 | $0.00045376 | $0.00043899 | $0.000449 | $24,752.07 |
| 2023-02-23 | $0.00044552 | $0.0004571 | $0.00044202 | $0.00044903 | $26,202.42 |
| 2023-02-22 | $0.00044362 | $0.00044964 | $0.00043666 | $0.00044559 | $32,901.70 |
| 2023-02-21 | $0.00045357 | $0.00045989 | $0.00043735 | $0.00044262 | $30,814.03 |
| 2023-02-20 | $0.00044452 | $0.00046103 | $0.00044241 | $0.00045325 | $33,345.84 |
| 2023-02-19 | $0.00045888 | $0.00046612 | $0.00044345 | $0.0004485 | $26,520.94 |
| 2023-02-18 | $0.00045825 | $0.00046393 | $0.00045064 | $0.00045558 | $19,073.56 |
| 2023-02-17 | $0.00044733 | $0.00046126 | $0.00044309 | $0.00045835 | $32,116.48 |
| 2023-02-16 | $0.00044363 | $0.00046177 | $0.00044316 | $0.00044336 | $31,328.90 |
| 2023-02-15 | $0.0004294 | $0.00045119 | $0.00020769 | $0.00044721 | $20,184.53 |
| 2023-02-14 | $0.00042003 | $0.0004354 | $0.00040976 | $0.0004233 | $16,200.88 |
| 2023-02-13 | $0.00041757 | $0.00042317 | $0.00041122 | $0.00042024 | $19,928.58 |
| 2023-02-12 | $0.00042567 | $0.00042656 | $0.00041642 | $0.0004183 | $30,823.06 |
| 2023-02-11 | $0.00042535 | $0.00043013 | $0.00041756 | $0.00042194 | $19,598.02 |