Deutsche Märkte öffnen in 2 Stunden 59 Minuten

BinanceCoin EUR (BNB-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
557,56+6,68 (+1,21%)
Ab 03:32AM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2021548,08560,75548,10557,56557,562.489.982.720
30. Nov. 2021552,53558,61534,21549,57549,572.454.999.344
29. Nov. 2021541,74557,91534,04552,85552,852.148.121.491
28. Nov. 2021530,92542,76507,55541,39541,392.419.022.722
27. Nov. 2021518,64548,93516,60530,33530,332.195.696.890
26. Nov. 2021570,07586,11502,29516,91516,913.758.395.526
25. Nov. 2021526,95577,02524,58538,61538,612.263.537.214
24. Nov. 2021525,67528,98515,35518,95518,952.604.082.086
23. Nov. 2021497,76537,88497,30525,89525,892.602.974.948
22. Nov. 2021518,66518,96493,38497,37497,372.003.221.011
21. Nov. 2021535,49536,17514,38519,09519,091.823.023.168
20. Nov. 2021515,17535,91508,57534,98534,982.069.794.120
19. Nov. 2021467,51519,09462,53515,22515,222.198.190.026
18. Nov. 2021510,73519,07455,96468,16468,162.565.907.619
17. Nov. 2021520,61523,88490,02510,78510,782.389.906.083
16. Nov. 2021558,59558,33507,38521,05521,053.333.030.443
15. Nov. 2021568,94575,96556,09556,92556,921.888.694.386
14. Nov. 2021568,05576,35554,13568,92568,921.836.677.874
13. Nov. 2021547,96572,64542,29568,08568,081.840.439.447
12. Nov. 2021549,58554,68527,71547,58547,581.930.437.670
11. Nov. 2021535,85554,04528,33550,23550,232.045.522.448
10. Nov. 2021547,73572,52503,60535,69535,693.181.371.928
09. Nov. 2021564,35567,25545,33547,86547,861.896.646.255
08. Nov. 2021562,29565,93547,32564,62564,622.440.446.181
07. Nov. 2021552,47579,44547,18562,27562,272.608.139.472
06. Nov. 2021526,57550,68516,61550,68550,682.406.549.483
05. Nov. 2021484,10533,31480,51526,90526,903.182.208.929
04. Nov. 2021489,52490,01471,78484,40484,401.956.214.760
03. Nov. 2021478,93491,03465,53489,52489,522.210.642.509
02. Nov. 2021475,66487,12464,22478,83478,832.073.652.191
01. Nov. 2021454,07475,86443,46475,24475,242.185.925.647
31. Okt. 2021457,18462,56441,89453,74453,741.796.657.265
30. Okt. 2021458,28467,03442,81456,64456,641.898.517.390
29. Okt. 2021421,52461,58418,89458,11458,112.307.265.407
28. Okt. 2021387,02423,66386,12421,16421,162.248.663.942
27. Okt. 2021412,30418,93379,57387,12387,122.017.563.394
26. Okt. 2021417,53421,89409,91412,21412,211.281.588.036
25. Okt. 2021408,88421,21407,80417,48417,481.152.390.543
24. Okt. 2021417,45418,14402,16409,49409,491.070.650.807
23. Okt. 2021411,32417,37406,31417,37417,371.005.724.688
22. Okt. 2021405,14427,82405,14411,06411,061.685.624.110
21. Okt. 2021430,25432,78401,62405,39405,392.651.085.083
20. Okt. 2021419,52433,58414,46429,97429,971.622.326.307
19. Okt. 2021417,70426,63413,61419,61419,611.585.494.331
18. Okt. 2021406,08419,89403,78417,71417,711.721.968.114
17. Okt. 2021401,49407,16392,83405,83405,831.419.767.511
16. Okt. 2021408,63416,87399,59401,43401,431.641.496.099
15. Okt. 2021407,75410,99391,17408,37408,372.417.767.683
14. Okt. 2021405,75416,01398,37407,25407,252.145.575.507
13. Okt. 2021385,41406,69376,11405,93405,934.440.145.418
12. Okt. 2021357,89384,95339,74384,95384,952.725.178.981
11. Okt. 2021349,77365,95346,76357,87357,871.275.060.218
10. Okt. 2021364,55364,77348,33350,24350,241.242.534.024
09. Okt. 2021361,96368,20360,29364,34364,341.214.207.457
08. Okt. 2021379,32382,15360,00362,26362,262.314.848.770
07. Okt. 2021376,42389,14367,15379,57379,571.698.160.801
06. Okt. 2021381,52381,68360,07376,80376,801.736.328.713
05. Okt. 2021366,91382,84365,04381,78381,781.316.701.165
04. Okt. 2021370,98371,04355,44366,51366,511.417.982.802
03. Okt. 2021368,60377,01363,93370,91370,911.267.279.723
02. Okt. 2021363,53377,88354,53369,24369,241.501.591.602
01. Okt. 2021334,92365,14330,07363,68363,681.865.191.626
30. Sept. 2021317,03335,25316,08334,42334,421.551.970.949
29. Sept. 2021285,29322,87283,64317,21317,212.056.484.440
28. Sept. 2021287,12294,87282,68284,98284,981.107.577.089
27. Sept. 2021294,00304,75287,10287,45287,451.288.550.237
26. Sept. 2021298,53300,75273,35293,60293,601.670.711.444
25. Sept. 2021303,23307,70293,68298,53298,531.184.686.567
24. Sept. 2021326,92328,05286,20303,16303,161.775.647.940
23. Sept. 2021324,42327,64315,51326,93326,931.342.735.903
22. Sept. 2021293,16324,99292,43324,66324,661.436.522.241
21. Sept. 2021310,44320,02289,08293,90293,901.744.589.059
20. Sept. 2021348,28349,33305,03308,66308,661.998.902.577
19. Sept. 2021350,17357,48344,30348,25348,251.059.999.320
18. Sept. 2021346,66358,18342,64350,34350,341.117.483.498
17. Sept. 2021360,74361,92342,71346,80346,801.293.483.789
16. Sept. 2021364,92366,82353,67360,95360,951.462.820.739
15. Sept. 2021351,19369,35347,59365,03365,031.555.838.237
14. Sept. 2021338,04351,06335,68350,97350,971.354.339.649
13. Sept. 2021352,86355,07326,41337,91337,911.858.457.919
12. Sept. 2021343,13356,51336,90352,76352,761.415.433.339
11. Sept. 2021339,75351,56338,81343,24343,241.326.529.911
10. Sept. 2021356,27371,29333,59340,05340,051.953.090.083
09. Sept. 2021343,16368,14342,11356,27356,272.023.032.732
08. Sept. 2021352,84359,16325,04351,23351,232.488.317.114
07. Sept. 2021417,77424,74314,32352,49352,493.775.329.551
06. Sept. 2021424,64428,24411,90417,68417,681.858.274.190
05. Sept. 2021418,82425,16411,89424,57424,571.598.289.947
04. Sept. 2021411,15429,22408,85419,13419,131.944.082.051
03. Sept. 2021407,41415,83399,94411,32411,321.727.008.189
02. Sept. 2021413,68426,06404,51407,55407,551.957.545.118
01. Sept. 2021393,12413,86386,20413,86413,861.945.352.079
31. Aug. 2021390,47403,67383,53393,24393,242.013.582.354
30. Aug. 2021407,08407,84388,37389,51389,511.701.369.080
29. Aug. 2021412,20420,23404,57407,07407,071.494.713.478
28. Aug. 2021419,38421,25409,76412,19412,191.421.521.491
27. Aug. 2021407,22419,67398,46419,23419,232.173.151.586
26. Aug. 2021427,74440,84401,41407,54407,542.788.881.613
25. Aug. 2021401,78430,56400,43427,09427,092.794.136.601
24. Aug. 2021425,92429,21393,10401,26401,262.534.236.991
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...