BNBUSDT
Binance Coin Tether
—
572.33 $
-17.04 (%-2.891)
BNBUSDT: Binance Coin Tether Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2502
KAPANIŞ 3,3761
En Düşük
DÜŞÜK 0,5
En Yüksek
YÜKSEK 11,3
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.11.2017 | 1,5 | 1,799 | 0,5 | 1,571 |
| 07.11.2017 | 1,571 | 1,8 | 1,5389 | 1,8 |
| 08.11.2017 | 1,7901 | 1,99 | 1,7479 | 1,9889 |
| 09.11.2017 | 1,9781 | 2,1997 | 1,9 | 1,99 |
| 10.11.2017 | 1,99 | 2,02 | 1,6019 | 1,7133 |
| 11.11.2017 | 1,79 | 1,925 | 1,58 | 1,655 |
| 12.11.2017 | 1,6567 | 1,7 | 1,34 | 1,49 |
| 13.11.2017 | 1,5 | 1,7381 | 1,5 | 1,68 |
| 14.11.2017 | 1,6801 | 1,7381 | 1,5321 | 1,5911 |
| 15.11.2017 | 1,5721 | 1,6794 | 1,49 | 1,5532 |
| 16.11.2017 | 1,5533 | 1,6699 | 1,511 | 1,5599 |
| 17.11.2017 | 1,5599 | 1,5765 | 1,49 | 1,5041 |
| 18.11.2017 | 1,5041 | 1,6699 | 1,492 | 1,6699 |
| 19.11.2017 | 1,6524 | 1,6948 | 1,575 | 1,6 |
| 20.11.2017 | 1,6 | 1,6522 | 1,5605 | 1,64 |
| 21.11.2017 | 1,6257 | 1,6419 | 1,54 | 1,5874 |
| 22.11.2017 | 1,5728 | 1,6211 | 1,5556 | 1,6158 |
| 23.11.2017 | 1,6 | 1,618 | 1,5388 | 1,57 |
| 24.11.2017 | 1,5644 | 1,8187 | 1,54 | 1,7292 |
| 25.11.2017 | 1,712 | 1,9588 | 1,68 | 1,87 |
| 26.11.2017 | 1,85 | 1,91 | 1,76 | 1,8388 |
| 27.11.2017 | 1,8388 | 1,9532 | 1,74 | 1,9532 |
| 28.11.2017 | 1,945 | 1,9532 | 1,801 | 1,9249 |
| 29.11.2017 | 1,9248 | 2,0486 | 1,55 | 1,7565 |
| 30.11.2017 | 1,7641 | 2,038 | 1,71 | 1,95 |
| 01.12.2017 | 1,95 | 2,1385 | 1,8801 | 2,0527 |
| 02.12.2017 | 2,0526 | 2,1199 | 1,975 | 2,0797 |
| 03.12.2017 | 2,0797 | 2,4 | 2,0438 | 2,2617 |
| 04.12.2017 | 2,2617 | 2,5898 | 2,2617 | 2,55 |
| 05.12.2017 | 2,5305 | 2,75 | 2,5 | 2,612 |
| 06.12.2017 | 2,6 | 2,8 | 2,3272 | 2,5134 |
| 07.12.2017 | 2,5393 | 2,84 | 2,4001 | 2,6625 |
| 08.12.2017 | 2,6489 | 2,8 | 2,206 | 2,79 |
| 09.12.2017 | 2,789 | 2,81 | 2,1777 | 2,65 |
| 10.12.2017 | 2,65 | 2,6648 | 2,1315 | 2,4619 |
| 11.12.2017 | 2,4616 | 2,78 | 2,4505 | 2,687 |
| 12.12.2017 | 2,687 | 2,7397 | 2,4545 | 2,5547 |
| 13.12.2017 | 2,5547 | 2,74 | 2,265 | 2,719 |
| 14.12.2017 | 2,7194 | 3,1521 | 2,6981 | 3,1519 |
| 15.12.2017 | 3,1518 | 4,399 | 2,99 | 4,12 |
| 16.12.2017 | 4,16 | 4,7201 | 3,8172 | 4,6378 |
| 17.12.2017 | 4,63 | 6,7 | 4,596 | 5,999 |
| 18.12.2017 | 5,999 | 6,1 | 4,75 | 6 |
| 19.12.2017 | 5,98 | 6,463 | 5,2725 | 5,6999 |
| 20.12.2017 | 5,69 | 5,7 | 4,68 | 5,1502 |
| 21.12.2017 | 5,1819 | 5,6899 | 4,42 | 5,1596 |
| 22.12.2017 | 5,1596 | 5,1996 | 3,25 | 4,2912 |
| 23.12.2017 | 4,2912 | 4,998 | 4,17 | 4,4 |
| 24.12.2017 | 4,4 | 5,2 | 3,8 | 5,181 |
| 25.12.2017 | 5,1899 | 6,88 | 5,029 | 6,4631 |
| 26.12.2017 | 6,4631 | 10,793 | 6,35 | 9,254 |
| 27.12.2017 | 9,2861 | 11,3 | 8,2605 | 10,0731 |
| 28.12.2017 | 10,07 | 10,25 | 7,8 | 9,25 |
| 29.12.2017 | 9,28 | 9,802 | 8,39 | 8,7094 |
| 30.12.2017 | 8,6808 | 8,7094 | 6,9301 | 7,5947 |
| 31.12.2017 | 7,5783 | 8,798 | 7,5175 | 8,53 |