BNB2025年价格走势图_2025年BNB行情_最高价格

历史价格表
概况

2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年 2025年

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2025-07-13	685.78	694.01	685.47	692.23	1,631,603,869	0.94%
2025-07-12	689.87	696.95	680.40	685.78	1,715,321,874	-0.59%
2025-07-11	685.66	696.87	683.85	689.87	2,327,541,748	0.61%
2025-07-10	669.15	687.35	668.03	685.66	2,023,565,748	2.47%
2025-07-09	660.76	670.79	659.60	669.15	1,667,011,677	1.27%
2025-07-08	661.02	662.50	657.57	660.76	1,517,607,542	-0.04%
2025-07-07	663.09	663.23	657.11	661.02	1,524,912,345	-0.31%
2025-07-06	656.14	664.63	653.87	663.09	1,387,600,565	1.06%
2025-07-05	653.74	656.66	652.34	656.14	1,193,229,342	0.37%
2025-07-04	663.32	664.06	650.71	653.74	1,379,813,703	-1.44%
2025-07-03	660.06	664.39	657.20	663.32	1,512,518,612	0.49%
2025-07-02	646.40	664.79	644.87	660.06	1,576,434,816	2.11%
2025-07-01	657.03	658.99	644.67	646.40	1,382,771,755	-1.62%
2025-06-30	655.04	659.89	651.87	657.03	1,487,336,817	0.30%
2025-06-29	648.75	655.60	647.27	655.04	1,284,469,590	0.97%
2025-06-28	646.15	649.17	644.57	648.75	1,185,616,315	0.40%
2025-06-27	642.41	647.41	640.55	646.15	1,358,247,058	0.58%
2025-06-26	645.92	649.98	641.82	642.41	1,439,442,979	-0.54%
2025-06-25	643.74	650.27	642.56	645.92	1,653,677,161	0.34%
2025-06-24	641.30	644.28	636.90	643.74	1,498,769,929	0.38%
2025-06-23	615.99	642.80	615.59	641.30	1,783,710,380	4.11%
2025-06-22	628.75	635.17	602.71	615.99	1,895,564,160	-2.03%
2025-06-21	641.78	644.90	624.71	628.75	1,486,820,788	-2.03%
2025-06-20	644.68	649.60	638.66	641.78	1,614,121,225	-0.45%
2025-06-19	644.81	646.43	639.02	644.68	1,374,982,734	-0.02%
2025-06-18	648.51	653.43	637.94	644.81	1,667,361,898	-0.57%
2025-06-17	650.97	659.04	640.85	648.51	1,784,039,065	-0.38%
2025-06-16	648.28	659.24	646.81	650.96	1,588,063,609	0.41%
2025-06-15	645.91	651.70	643.00	648.28	1,352,632,285	0.37%
2025-06-14	655.26	655.48	639.63	645.91	1,337,524,307	-1.43%
2025-06-13	656.25	659.31	641.31	655.26	1,964,558,213	-0.15%
2025-06-12	667.67	669.52	652.79	656.24	1,695,465,665	-1.71%
2025-06-11	673.61	673.95	663.14	667.67	1,778,663,531	-0.88%
2025-06-10	665.95	673.63	657.63	673.61	1,849,736,872	1.15%
2025-06-09	652.15	667.71	648.58	665.95	1,629,752,670	2.12%
2025-06-08	651.15	656.28	646.93	652.15	1,385,072,458	0.15%
2025-06-07	643.44	653.89	640.95	651.15	1,468,009,270	1.20%
2025-06-06	634.05	651.38	631.11	643.43	1,728,825,229	1.48%
2025-06-05	663.71	670.58	626.68	634.05	1,987,901,562	-4.47%
2025-06-04	661.70	671.93	661.37	663.71	1,561,308,740	0.30%
2025-06-03	666.59	672.70	658.55	661.70	1,696,519,631	-0.73%
2025-06-02	660.99	666.99	650.45	666.59	1,782,539,875	0.85%
2025-06-01	658.50	662.35	648.26	660.99	1,468,711,165	0.38%
2025-05-31	655.51	661.31	646.96	658.50	1,478,599,983	0.46%
2025-05-30	675.20	678.16	654.65	655.48	1,904,377,880	-2.92%
2025-05-29	687.41	690.84	673.93	675.17	1,938,258,667	-1.78%
2025-05-28	687.16	688.98	680.67	687.41	1,759,924,602	0.04%
2025-05-27	674.39	695.87	667.23	687.16	2,019,130,226	1.89%
2025-05-26	669.92	677.68	668.90	674.39	1,568,627,598	0.67%
2025-05-25	668.31	671.46	658.15	669.92	1,591,152,958	0.24%
2025-05-24	656.23	676.86	656.13	668.31	1,475,660,792	1.84%
2025-05-23	686.25	690.92	654.88	656.23	1,996,132,529	-4.37%
2025-05-22	673.15	688.06	673.13	686.24	2,248,278,627	1.94%
2025-05-21	650.33	677.03	649.13	673.15	2,377,493,291	3.51%
2025-05-20	649.85	653.40	641.16	650.33	1,512,635,652	0.07%
2025-05-19	652.12	652.99	634.18	649.85	1,595,233,688	-0.35%
2025-05-18	639.62	654.71	635.41	652.16	1,592,388,678	1.96%
2025-05-17	646.32	646.72	635.48	639.62	1,449,713,512	-1.04%
2025-05-16	651.26	659.69	644.39	646.32	1,634,445,685	-0.76%
2025-05-15	652.57	660.28	643.46	651.26	1,888,457,576	-0.20%
2025-05-14	665.61	665.65	648.12	652.57	1,876,674,692	-1.96%
2025-05-13	660.48	670.90	641.68	665.57	2,108,811,440	0.77%
2025-05-12	650.63	690.38	648.96	660.48	2,609,669,556	1.51%
2025-05-11	663.62	667.64	648.85	650.63	1,906,600,802	-1.96%
2025-05-10	666.89	677.35	649.36	663.62	2,282,413,256	-0.49%
2025-05-09	628.65	667.80	623.88	666.88	2,418,287,835	6.08%
2025-05-08	603.28	628.67	601.01	628.66	2,061,341,461	4.21%
2025-05-07	602.47	608.99	598.30	603.28	1,537,003,234	0.13%
2025-05-06	597.69	602.97	593.60	602.47	1,594,251,780	0.80%
2025-05-05	586.00	599.85	584.61	597.69	1,465,943,685	1.99%
2025-05-04	599.33	600.44	585.31	586.00	1,306,600,030	-2.22%
2025-05-03	601.16	601.29	595.59	599.33	1,221,915,136	-0.30%
2025-05-02	599.93	603.51	595.83	601.16	1,444,818,831	0.21%
2025-05-01	599.69	605.14	598.49	599.92	1,406,049,035	0.04%
2025-04-30	601.02	604.48	592.42	599.68	1,504,095,222	-0.22%
2025-04-29	606.36	610.64	598.66	601.03	1,587,553,456	-0.88%
2025-04-28	603.62	608.15	598.99	606.36	1,478,956,158	0.45%
2025-04-27	607.70	608.58	597.93	603.62	1,452,152,303	-0.67%
2025-04-26	600.19	609.14	600.09	607.70	1,507,509,250	1.25%
2025-04-25	601.72	610.18	597.77	600.18	1,735,398,071	-0.26%
2025-04-24	605.82	606.74	594.40	601.72	1,573,943,361	-0.68%
2025-04-23	618.83	619.86	601.95	605.82	1,834,047,719	-2.10%
2025-04-22	597.42	618.99	595.88	618.83	1,734,142,941	3.58%
2025-04-21	592.97	607.82	592.68	597.41	1,430,343,137	0.75%
2025-04-20	591.78	595.15	587.77	592.97	1,307,477,245	0.20%
2025-04-19	591.76	594.14	587.98	591.78	1,227,124,904	0.00%
2025-04-18	590.16	595.77	587.27	591.76	1,418,376,835	0.27%
2025-04-17	582.81	592.86	581.20	590.16	1,401,643,770	1.26%
2025-04-16	579.69	585.41	576.46	582.81	1,435,912,484	0.54%
2025-04-15	584.33	590.52	579.64	579.69	1,329,270,099	-0.79%
2025-04-14	584.04	592.56	583.40	584.34	1,359,554,984	0.05%
2025-04-13	597.12	597.51	580.82	584.04	1,318,461,096	-2.19%
2025-04-12	586.09	600.06	583.98	597.12	1,331,878,416	1.88%
2025-04-11	577.41	589.86	575.76	586.09	1,369,541,748	1.50%
2025-04-10	582.38	582.39	567.22	577.41	1,731,740,429	-0.85%
2025-04-09	553.47	585.60	534.88	582.37	1,963,610,005	5.22%
2025-04-08	554.49	564.94	548.14	553.47	1,676,208,165	-0.18%
2025-04-07	554.59	564.79	522.72	554.48	2,852,045,942	-0.02%
2025-04-06	593.14	593.46	545.32	554.59	1,679,604,717	-6.50%
2025-04-05	597.58	598.55	589.93	593.11	1,008,300,251	-0.75%
2025-04-04	592.12	599.48	585.35	597.58	1,520,730,677	0.92%
2025-04-03	590.64	609.34	579.44	592.12	2,067,033,502	0.25%
2025-04-02	611.30	611.52	585.12	590.64	1,835,749,587	-3.38%
2025-04-01	605.07	618.12	604.75	611.30	2,091,803,391	1.03%
2025-03-31	601.83	608.50	588.09	605.07	1,538,796,118	0.54%
2025-03-30	603.19	612.79	594.21	601.83	1,204,098,085	-0.23%
2025-03-29	619.47	623.21	598.22	603.24	1,367,332,800	-2.62%
2025-03-28	637.21	637.24	615.93	619.47	1,608,298,526	-2.78%
2025-03-27	617.82	641.49	617.68	637.21	2,441,273,622	3.14%
2025-03-26	629.94	634.05	615.85	617.82	1,600,178,624	-1.92%
2025-03-25	636.64	644.87	627.44	629.94	2,238,118,522	-1.05%
2025-03-24	623.35	639.02	619.05	636.64	1,788,439,257	2.13%
2025-03-23	626.57	628.97	619.86	623.35	1,222,239,081	-0.51%
2025-03-22	634.60	635.77	624.20	626.57	1,182,741,851	-1.27%
2025-03-21	629.94	637.19	625.86	634.61	1,472,201,311	0.74%
2025-03-20	619.25	637.22	616.96	629.94	2,327,219,768	1.73%
2025-03-19	628.13	628.14	605.62	619.26	2,006,233,746	-1.41%
2025-03-18	631.35	642.89	622.40	628.13	2,175,151,767	-0.51%
2025-03-17	602.21	643.04	602.21	631.36	2,488,514,984	4.84%
2025-03-16	619.49	621.36	593.96	602.22	1,437,680,152	-2.79%
2025-03-15	587.11	619.50	587.08	619.49	1,403,335,470	5.52%
2025-03-14	579.22	589.16	577.25	587.14	1,535,548,122	1.37%
2025-03-13	569.89	603.41	568.13	579.22	2,402,408,414	1.64%
2025-03-12	551.47	574.42	545.27	569.89	1,792,696,031	3.34%
2025-03-11	532.11	565.16	509.84	551.47	2,438,043,846	3.64%
2025-03-10	554.58	572.05	525.00	532.12	1,896,805,158	-4.05%
2025-03-09	593.08	593.10	551.15	554.58	1,540,503,120	-6.49%
2025-03-08	593.96	601.65	591.71	593.08	1,147,671,365	-0.15%
2025-03-07	596.72	609.43	579.37	593.96	1,866,542,048	-0.46%
2025-03-06	597.98	612.03	589.89	596.72	1,621,101,888	-0.21%
2025-03-05	583.59	604.54	581.32	597.98	1,534,770,591	2.47%
2025-03-04	575.17	587.87	551.69	583.59	1,969,539,538	1.46%
2025-03-03	622.94	623.30	568.54	575.17	2,161,303,026	-7.67%
2025-03-02	607.51	634.54	602.63	622.94	2,130,538,305	2.54%
2025-03-01	587.45	608.90	586.59	607.51	1,694,454,521	3.41%
2025-02-28	605.12	605.40	559.97	587.45	2,166,029,990	-2.92%
2025-02-27	610.69	618.63	595.80	605.12	1,866,447,677	-0.91%
2025-02-26	622.94	630.82	595.27	610.69	1,996,066,325	-1.97%
2025-02-25	613.96	627.24	589.27	622.94	2,591,258,749	1.46%
2025-02-24	657.90	659.15	612.82	613.96	1,901,201,673	-6.68%
2025-02-23	668.57	671.07	648.98	657.90	1,502,735,946	-1.60%
2025-02-22	646.90	679.12	645.65	668.57	1,899,367,077	3.35%
2025-02-21	657.20	668.00	635.34	646.90	1,926,193,637	-1.57%
2025-02-20	653.51	658.93	646.67	657.20	1,709,065,792	0.56%
2025-02-19	647.44	659.99	638.14	653.51	1,916,599,180	0.94%
2025-02-18	667.24	667.76	630.66	647.44	1,985,512,627	-2.97%
2025-02-17	674.10	681.63	659.29	667.23	1,942,930,816	-1.02%
2025-02-16	662.33	685.09	654.38	674.10	2,009,553,142	1.78%
2025-02-15	658.04	670.76	654.47	662.33	1,794,465,917	0.65%
2025-02-14	668.28	684.00	652.47	658.04	2,581,045,409	-1.53%
2025-02-13	698.04	730.83	660.65	668.28	5,139,846,836	-4.26%
2025-02-12	642.59	704.70	627.57	698.04	3,007,130,370	8.63%
2025-02-11	618.31	646.10	615.69	642.59	2,162,944,541	3.93%
2025-02-10	616.64	621.42	597.06	618.31	1,860,480,297	0.27%
2025-02-09	613.32	647.79	603.40	616.64	2,630,256,614	0.54%
2025-02-08	578.07	633.06	574.04	613.32	2,087,349,099	6.10%
2025-02-07	572.27	589.62	571.28	578.07	1,583,843,573	1.01%
2025-02-06	569.75	589.01	569.60	572.27	1,722,558,011	0.44%
2025-02-05	573.33	578.96	562.07	569.75	1,494,467,850	-0.62%
2025-02-04	617.12	619.34	559.26	573.33	2,336,864,401	-7.10%
2025-02-03	617.60	619.11	519.19	617.12	3,960,962,742	-0.08%
2025-02-02	653.43	662.63	602.76	617.60	2,282,982,721	-5.48%
2025-02-01	677.34	681.22	651.13	653.43	1,544,346,912	-3.53%
2025-01-31	677.56	689.22	673.79	677.38	1,589,542,506	-0.03%
2025-01-30	667.73	682.32	666.65	677.55	1,506,319,921	1.47%
2025-01-29	661.43	678.99	660.23	667.69	1,716,776,649	0.95%
2025-01-28	679.79	682.86	659.58	661.42	1,659,082,131	-2.70%
2025-01-27	666.76	679.91	639.96	679.79	2,295,184,879	1.95%
2025-01-26	686.27	690.31	665.04	666.76	1,529,267,261	-2.84%
2025-01-25	680.21	689.46	678.11	686.27	1,457,363,671	0.89%
2025-01-24	690.20	690.84	679.09	680.21	1,730,218,663	-1.45%
2025-01-23	694.96	697.00	681.06	690.20	2,277,458,782	-0.68%
2025-01-22	691.82	703.27	690.27	694.98	1,762,077,789	0.46%
2025-01-21	681.80	696.92	675.45	691.82	2,008,007,873	1.47%
2025-01-20	682.20	707.58	672.19	681.80	2,865,652,878	-0.06%
2025-01-19	709.42	713.47	676.85	682.20	2,841,079,952	-3.84%
2025-01-18	721.75	723.09	695.22	709.43	2,200,623,289	-1.71%
2025-01-17	708.30	729.85	708.19	721.75	1,946,000,436	1.90%
2025-01-16	714.07	717.03	701.20	708.30	1,899,114,340	-0.81%
2025-01-15	698.62	714.66	688.76	714.03	1,856,118,408	2.21%
2025-01-14	688.27	699.81	686.43	698.62	1,566,844,744	1.50%
2025-01-13	693.05	699.48	659.76	688.27	2,127,442,444	-0.69%
2025-01-12	696.66	698.00	689.89	693.05	1,291,862,069	-0.52%
2025-01-11	693.62	700.77	690.46	696.66	1,290,072,226	0.44%
2025-01-10	685.12	700.47	683.69	693.62	1,680,784,122	1.24%
2025-01-09	695.84	700.97	675.73	685.12	1,931,492,677	-1.54%
2025-01-08	697.37	706.76	677.12	695.84	2,189,465,209	-0.22%
2025-01-07	729.39	733.09	691.55	697.37	2,200,352,831	-4.39%
2025-01-06	709.26	745.15	706.19	729.40	2,056,633,884	2.84%
2025-01-05	713.84	713.84	703.00	709.26	1,411,808,759	-0.64%
2025-01-04	713.64	721.16	708.85	713.84	1,524,500,208	0.03%
2025-01-03	705.68	715.10	697.55	713.64	1,822,243,906	1.13%
2025-01-02	706.51	714.44	697.70	705.68	1,880,664,942	-0.12%
2025-01-01	700.99	709.20	699.76	706.51	1,420,234,997	0.79%

BNB今天最新价格实时

2025年最高价格/最低价格

2025年涨跌幅/成交额

BNB交易平台推荐

BNB今天最新价格 实时

2025年最高价格/最低价格

2025年涨跌幅/成交额

BNB交易平台推荐

BNB今天最新价格实时