Deutsche Märkte schließen in 47 Minuten

Binance Coin EUR (BNB-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
286,73+5,20 (+1,85%)
Ab 02:43PM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Mai 2022275,65287,36273,97286,73286,731.678.631.552
18. Mai 2022290,07291,47274,45274,45274,451.451.413.033
17. Mai 2022285,18294,63282,07290,04290,041.502.043.717
16. Mai 2022300,13300,19279,09285,19285,191.680.391.027
15. Mai 2022285,63300,07275,30300,06300,061.549.377.132
14. Mai 2022279,12286,98261,87285,62285,621.810.016.798
13. Mai 2022259,33300,80255,98279,09279,092.664.376.932
12. Mai 2022256,74272,02206,90259,58259,584.567.137.013
11. Mai 2022303,08306,48249,79256,81256,813.682.104.056
10. Mai 2022282,88314,70275,09303,28303,283.049.251.704
09. Mai 2022337,42340,99283,38283,38283,382.786.392.214
08. Mai 2022346,72347,46333,15337,44337,441.781.051.667
07. Mai 2022359,57360,61342,42346,68346,681.448.536.752
06. Mai 2022359,36361,20351,94359,59359,591.739.399.334
05. Mai 2022378,93389,31353,69359,38359,382.267.131.232
04. Mai 2022364,34379,13364,11378,97378,971.614.246.736
03. Mai 2022370,73372,22361,38364,33364,331.231.186.251
02. Mai 2022370,44373,07364,75370,77370,771.320.739.481
01. Mai 2022358,29370,96357,83370,46370,461.474.943.924
30. Apr. 2022372,73378,99358,29358,29358,291.391.927.211
29. Apr. 2022387,14389,55370,32372,79372,791.828.779.690
28. Apr. 2022370,89388,92370,63387,22387,222.014.900.695
27. Apr. 2022362,27371,50361,00370,89370,891.433.168.969
26. Apr. 2022377,36379,58358,94362,19362,191.570.952.199
25. Apr. 2022369,24377,96356,79377,44377,441.783.536.908
24. Apr. 2022372,24375,86368,20369,22369,221.130.915.370
23. Apr. 2022377,31378,15370,16372,36372,361.255.699.130
22. Apr. 2022373,77381,94372,89377,31377,311.757.488.895
21. Apr. 2022385,55390,90371,08373,82373,822.021.538.149
20. Apr. 2022391,24396,89383,48385,59385,591.875.764.365
19. Apr. 2022386,81392,53385,44391,26391,261.717.801.818
18. Apr. 2022376,78387,58368,00386,78386,781.786.228.567
17. Apr. 2022386,07386,50375,61376,73376,731.006.433.461
16. Apr. 2022385,96387,22380,98386,13386,13945.700.187
15. Apr. 2022383,17388,44382,11385,96385,961.149.585.479
14. Apr. 2022388,30391,44380,87383,17383,171.492.772.512
13. Apr. 2022382,23389,68379,85388,36388,361.773.300.219
12. Apr. 2022362,50382,37361,58382,29382,291.977.182.675
11. Apr. 2022384,65385,08360,25362,31362,312.015.983.039
10. Apr. 2022392,73393,03384,58384,58384,581.295.707.289
09. Apr. 2022387,68393,53386,40392,73392,731.286.358.346
08. Apr. 2022402,15405,84385,63387,70387,701.794.624.080
07. Apr. 2022385,57402,89382,70402,03402,031.955.891.164
06. Apr. 2022408,04408,06384,07385,53385,532.131.839.144
05. Apr. 2022407,86419,48408,07408,20408,202.080.215.967
04. Apr. 2022407,63407,78395,90407,76407,762.049.052.258
03. Apr. 2022395,53412,24391,87407,70407,701.927.159.945
02. Apr. 2022404,44410,52395,45395,61395,612.057.855.677
01. Apr. 2022387,53404,37374,84404,22404,222.460.248.499
31. März 2022396,60404,30383,48387,34387,342.377.373.266
30. März 2022391,69402,48385,17396,63396,631.954.740.491
29. März 2022391,28397,66391,28391,76391,761.792.146.556
28. März 2022392,06401,81390,87391,57391,571.936.695.062
27. März 2022378,65392,45375,42392,02392,021.365.476.329
26. März 2022374,03379,00371,45378,64378,64985.243.638
25. März 2022376,20382,56369,76374,02374,021.527.977.013
24. März 2022371,22379,09369,79376,19376,191.663.655.489
23. März 2022366,59373,77361,67371,27371,271.495.268.237
22. März 2022359,77371,39359,54366,57366,571.627.555.915
21. März 2022353,84361,12349,89359,86359,861.504.368.871
20. März 2022361,42362,05349,53353,87353,871.208.213.586
19. März 2022359,29366,92357,35361,36361,361.385.018.403
18. März 2022352,98361,79346,69359,37359,371.506.112.269
17. März 2022349,73355,35346,14353,02353,021.473.678.239
16. März 2022338,78350,15336,00349,79349,791.623.007.551
15. März 2022341,29341,69329,82338,86338,861.240.664.623
14. März 2022331,00341,68329,80341,29341,291.330.055.361
13. März 2022341,40345,36330,53331,01331,011.136.155.272
12. März 2022341,02347,44340,96341,52341,521.109.966.464
11. März 2022337,95344,47332,43341,02341,021.420.963.736
10. März 2022355,33357,06330,76337,92337,921.912.063.320
09. März 2022350,57368,54350,30355,40355,402.190.415.705
08. März 2022350,86355,84347,96350,49350,491.545.759.304
07. März 2022344,93352,44335,66350,94350,941.894.224.066
06. März 2022352,25354,31341,20344,88344,881.200.416.103
05. März 2022342,57353,92336,84352,21352,211.209.144.381
04. März 2022363,80364,17341,00342,43342,431.592.427.532
03. März 2022368,08372,41360,49363,78363,781.444.092.571
02. März 2022366,96373,17363,52368,06368,061.841.058.670
01. März 2022352,78372,76349,44366,93366,932.591.820.869
28. Feb. 2022322,33353,36318,82352,77352,771.666.033.299
27. Feb. 2022331,44337,97322,04322,47322,471.431.843.984
26. Feb. 2022332,53341,68329,50331,48331,481.170.341.143
25. Feb. 2022322,78334,22319,76332,55332,551.631.218.548
24. Feb. 2022324,04326,40288,37322,79322,792.656.582.250
23. Feb. 2022330,40337,87324,20324,20324,201.454.745.609
22. Feb. 2022315,43330,88309,93330,41330,411.798.273.856
21. Feb. 2022336,43346,03315,05315,37315,371.913.947.634
20. Feb. 2022353,30353,41332,27336,51336,511.265.120.407
19. Feb. 2022352,87358,93347,93353,33353,331.053.161.848
18. Feb. 2022354,34361,25348,05352,91352,911.372.994.649
17. Feb. 2022375,94378,82352,76354,16354,161.446.751.343
16. Feb. 2022380,88380,68372,33376,26376,261.469.090.612
15. Feb. 2022357,03384,47356,30380,81380,812.235.910.968
14. Feb. 2022350,78357,23344,92357,03357,031.122.475.310
13. Feb. 2022355,30358,33348,59350,99350,991.013.254.907
12. Feb. 2022352,83358,70347,81355,40355,401.209.233.628
11. Feb. 2022363,83368,26347,09352,76352,761.510.576.034
10. Feb. 2022369,94379,50361,13363,77363,771.785.824.200
09. Feb. 2022357,70374,14357,21369,90369,901.402.444.791
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...