Deutsche Märkte geschlossen

BinanceCoin EUR (BNB-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
515,53-1,90 (-0,37%)
Ab 7:29AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 2021512,16522,08509,67515,53515,532.731.951.616
07. Mai 2021525,48529,85507,34513,48513,483.007.516.663
06. Mai 2021542,20544,15515,04524,88524,883.294.559.674
05. Mai 2021507,12546,92503,64542,71542,713.538.134.053
04. Mai 2021560,83561,33504,52508,68508,684.767.319.661
03. Mai 2021517,11563,39517,11560,30560,304.374.132.138
02. Mai 2021515,79522,98495,72517,28517,283.130.739.659
01. Mai 2021517,88534,00508,57515,27515,273.382.463.388
30. Apr. 2021494,86522,21483,51519,22519,224.776.700.810
29. Apr. 2021463,84506,86456,95494,62494,625.431.907.927
28. Apr. 2021470,46479,29446,92463,64463,643.006.806.564
27. Apr. 2021443,25478,86435,23470,23470,233.350.690.998
26. Apr. 2021417,51454,38415,37442,55442,553.371.718.769
25. Apr. 2021410,23427,44395,91417,78417,782.828.309.292
24. Apr. 2021435,39436,00400,06410,36410,363.364.622.833
23. Apr. 2021421,04438,22376,40435,23435,237.350.961.364
22. Apr. 2021451,95484,38400,43421,17421,176.944.104.946
21. Apr. 2021487,76509,25446,38453,63453,637.025.342.613
20. Apr. 2021418,38488,77395,02487,87487,877.754.763.031
19. Apr. 2021402,21450,33392,04419,46419,465.930.572.235
18. Apr. 2021434,48439,04357,99401,91401,915.607.734.089
17. Apr. 2021425,28457,86424,85434,33434,334.336.022.932
16. Apr. 2021453,30458,04411,43425,81425,815.747.025.504
15. Apr. 2021459,31464,94447,68453,35453,353.849.855.945
14. Apr. 2021460,44493,20439,73458,63458,636.218.871.326
13. Apr. 2021501,10505,98447,80459,75459,757.891.842.881
12. Apr. 2021442,75535,54433,95502,56502,5612.117.612.438
11. Apr. 2021396,31445,08386,18441,65441,654.789.339.155
10. Apr. 2021381,78409,45379,26397,08397,085.176.601.872
09. Apr. 2021350,85381,23340,57380,80380,803.950.303.340
08. Apr. 2021316,93354,61313,75350,84350,843.818.853.175
07. Apr. 2021339,99349,18301,65315,58315,585.033.890.427
06. Apr. 2021311,50347,23308,32339,90339,904.444.577.176
05. Apr. 2021298,49322,58288,81311,22311,223.446.755.751
04. Apr. 2021274,98300,62272,00298,81298,812.719.942.746
03. Apr. 2021288,19297,32271,41274,79274,792.511.344.809
02. Apr. 2021284,49302,87280,32288,27288,273.359.316.265
01. Apr. 2021257,73287,97257,18284,60284,603.157.175.890
31. März 2021265,75269,96246,28257,57257,573.023.270.600
30. März 2021233,88265,65230,73265,65265,653.445.816.664
29. März 2021228,21235,80225,31233,86233,861.756.762.813
28. März 2021228,34238,25222,42228,40228,402.144.171.378
27. März 2021216,31233,67212,39228,16228,162.083.783.167
26. März 2021199,39216,30199,39216,30216,301.779.927.454
25. März 2021211,18211,73192,54199,47199,471.965.679.135
24. März 2021216,12227,30205,94211,51211,512.019.640.075
23. März 2021214,50221,66212,12215,95215,951.697.975.852
22. März 2021223,05231,90213,86214,46214,461.947.607.454
21. März 2021221,79225,07215,52222,90222,901.446.149.021
20. März 2021221,06230,09220,13221,61221,611.678.108.184
19. März 2021219,52226,32215,07221,03221,031.568.194.259
18. März 2021225,02232,43217,23219,58219,582.052.292.649
17. März 2021217,09226,18210,06225,20225,201.895.586.979
16. März 2021213,35216,96203,06216,85216,852.037.924.947
15. März 2021220,97223,60210,12213,53213,532.086.553.927
14. März 2021231,06231,21221,45221,45221,451.710.652.546
13. März 2021220,52236,77214,33230,99230,992.429.277.721
12. März 2021242,05242,08212,81220,59220,593.313.542.363
11. März 2021233,56261,84228,87241,88241,883.902.961.816
10. März 2021246,64248,11226,09234,27234,273.811.166.839
09. März 2021202,85249,33199,34246,67246,677.292.810.197
08. März 2021201,39203,51193,30202,78202,784.233.236.506
07. März 2021190,22204,21189,28201,39201,394.260.814.508
06. März 2021189,90194,78184,69190,22190,223.767.747.580
05. März 2021192,05192,90180,85190,05190,054.172.223.665
04. März 2021200,10206,85188,84192,15192,154.663.026.631
03. März 2021198,34210,11196,04200,13200,134.837.696.492
02. März 2021211,60219,24189,21198,20198,204.867.460.707
01. März 2021173,65215,49173,65211,33211,334.156.677.656
28. Feb. 2021186,75189,01162,24173,33173,332.588.508.321
27. Feb. 2021183,88196,47182,32186,59186,592.282.345.475
26. Feb. 2021193,51197,54173,35183,63183,633.451.888.691
25. Feb. 2021209,10217,61192,37192,37192,373.339.269.751
24. Feb. 2021190,21230,31176,47209,01209,015.878.763.538
23. Feb. 2021219,80220,76156,70190,10190,106.814.860.923
22. Feb. 2021242,98243,70183,72219,92219,926.482.803.890
21. Feb. 2021210,05253,82206,75242,41242,417.015.302.083
20. Feb. 2021274,72275,99188,07211,21211,217.988.385.048
19. Feb. 2021162,08282,78161,58274,48274,4814.839.562.336
18. Feb. 2021137,00165,12135,64162,04162,045.053.817.125
17. Feb. 2021107,61145,45105,10136,71136,714.347.019.138
16. Feb. 2021106,94109,67104,73107,59107,591.593.103.389
15. Feb. 2021112,43114,8798,71106,80106,801.990.557.740
14. Feb. 2021110,12114,48106,21112,56112,561.908.001.584
13. Feb. 2021112,98114,25103,73110,11110,111.746.423.820
12. Feb. 2021102,35115,81100,42112,99112,992.460.057.488
11. Feb. 2021106,70108,2998,20102,58102,582.316.252.278
10. Feb. 202188,90122,0688,90107,05107,055.776.442.728
09. Feb. 202166,2295,1764,9689,0589,053.652.790.827
08. Feb. 202156,8766,2456,3966,2466,241.770.247.925
07. Feb. 202160,4861,9253,5356,9356,931.239.714.955
06. Feb. 202156,3262,5851,6360,3660,361.754.954.889
05. Feb. 202146,8156,8246,8156,3156,311.188.166.851
04. Feb. 202143,3947,7143,0446,7446,74786.325.778
03. Feb. 202142,4143,7541,5043,3943,39592.956.317
02. Feb. 202142,7243,9540,9042,4242,42836.349.496
01. Feb. 202136,5543,2235,8942,7642,761.041.558.140
31. Jan. 202136,9137,6635,7836,5236,52422.799.761
30. Jan. 202135,3137,0735,1636,8936,89439.768.196
29. Jan. 202134,9736,2634,6435,3135,31536.980.936
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...