bnb币今日最新价格 实时

$ 699.4 涨幅:-0.87%
更新时间:2024-12-28 17:49:39

24H最高/最低价格

H:¥5154.2007 / $706.2
L:¥4994.3636 / $684.3

2018年最高价格/最低价格

H:¥72.88 / $9.98 (2018-08-16)
L:¥73.46 / $10.06 (2018-10-03)

历史最高/最低价格

H:¥5757.35 / $788.84
L:¥0.2906 / $0.0398177

BNB币价格阶段涨幅

近7天 近1月 近6月 近1年 今年 距最高 所有
9.12% 6.70% 164.56% 99.97% 97.96% -10.49% 7189倍

BNB币交易平台推荐

bnb走势图加载中...
  • bnb币历史价格表
  • bnb币概况
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2018-12-30 5.8425670101 6.0135424657 5.7739010211 5.9957106971 2111万 2.62%
2018-12-29 6.0279399443 6.0956397386 5.8323399308 5.8323399308 2032.58万 -3.24%
2018-12-28 5.2891878305 6.0202465263 5.2453480671 6.0118279595 2392.99万 13.66%
2018-12-27 5.717212467 5.7507971453 5.2466507874 5.275449999 1607.35万 -7.73%
2018-12-26 5.5526722484 5.7681623849 5.526578995 5.7131053902 1952.69万 2.89%
2018-12-25 6.192374635 6.192374635 5.4579965039 5.5475751294 1991.4万 -10.41%
2018-12-24 6.0638852949 6.5751793076 6.0601453591 6.1449244251 3047.15万 1.34%
2018-12-23 5.931411817 6.2084803407 5.8999516556 6.0590076412 2972.28万 2.15%
2018-12-22 5.5625879906 5.9532935496 5.504866336 5.9305779587 2818.85万 6.62%
2018-12-21 5.7908042082 5.8719394872 5.4465518682 5.5671441845 2444.01万 -3.86%
2018-12-20 5.466514242 5.9218114409 5.3735493502 5.7922571544 2797.66万 5.96%
2018-12-19 5.605103197 5.8906835528 5.4009208508 5.4919010606 2517.39万 -2.02%
2018-12-18 5.1130130368 5.6002701876 4.9844331395 5.6002701876 2619.55万 9.53%
2018-12-17 4.6502040317 5.161648452 4.636383556 5.110017013 1779.93万 9.89%
2018-12-16 4.5701864264 4.7259252383 4.5409373655 4.64525792 1456.59万 1.64%
2018-12-15 4.5345799978 4.6350100328 4.4832528856 4.5630115369 1257.22万 0.63%
2018-12-14 4.6532181166 4.7509721879 4.4626059227 4.5333571453 1354.49万 -2.58%
2018-12-13 5.0269530812 5.0274659316 4.590774568 4.6507035991 1450.34万 -7.48%
2018-12-12 4.9352282389 5.1825914702 4.8250368749 5.0231365311 1778.34万 1.78%
2018-12-11 4.7052278176 4.9694317272 4.5879693555 4.9406975156 1962.56万 5%
2018-12-10 4.852921925 4.9956830423 4.5933379408 4.7122633177 1385.14万 -2.9%
2018-12-09 4.7144355316 5.0544364069 4.6192055384 4.8591044932 1786.26万 3.07%
2018-12-08 4.5329510329 4.8124006064 4.3838664962 4.700418388 1653.43万 3.69%
2018-12-07 4.9215144614 4.9644521685 4.189970714 4.5286498852 2489.54万 -7.98%
2018-12-06 6.0099933677 6.0593348723 4.9516866574 4.9516866574 3840.42万 -17.61%
2018-12-05 5.9208644507 6.58520069 5.7816158841 5.9842776866 6158.99万 1.07%
2018-12-04 5.1113793858 6.287436927 5.1113793858 5.8807909462 3905.94万 15.05%
2018-12-03 5.2535894833 5.2806429825 5.0031361813 5.1092514534 1219.3万 -2.75%
2018-12-02 5.273152515 5.4250894064 5.1966637331 5.2504168695 1184.83万 -0.43%
2018-12-01 5.0866951291 5.4203658407 5.0107674915 5.2887233305 1229.12万 3.97%
2018-11-30 5.3681574422 5.4315499488 4.9507199289 5.0785724615 1069.9万 -5.39%
2018-11-29 5.353574276 5.600016949 5.1454920769 5.3466329536 1302.79万 -0.13%
2018-11-28 4.89919 5.47407 4.89919 5.33696 1539.28万 8.94%
2018-11-27 4.9059 4.94555 4.68032 4.91305 905.02万 0.15%
2018-11-26 5.1793 5.25581 4.67141 4.92645 1013.23万 -4.88%
2018-11-25 5.08501 5.28149 4.44223 5.18058 1223.63万 1.88%
2018-11-24 5.55686 5.66568 4.71918 5.11528 1193.89万 -7.95%
2018-11-23 5.73573 5.77229 5.41849 5.55743 994.34万 -3.11%
2018-11-22 6.20713 6.23494 5.75555 5.75555 988.53万 -7.28%
2018-11-21 5.79833 6.20448 5.56505 6.19905 1420.88万 6.91%
2018-11-20 6.61242 6.76336 5.5529 5.76021 2598.92万 -12.89%
2018-11-19 7.99946 8.00608 6.60456 6.63209 2156.71万 -17.09%
2018-11-18 7.7385 8.02665 7.72815 7.99976 1378.4万 3.38%
2018-11-17 7.89744 7.9028 7.60671 7.7182 1697.39万 -2.27%
2018-11-16 8.18308 8.21442 7.79863 7.88448 1886.95万 -3.65%
2018-11-15 8.41463 8.46082 7.74579 8.18486 1913.17万 -2.73%
2018-11-14 9.21917 9.22747 8.14016 8.40701 1951.81万 -8.81%
2018-11-13 9.37084 9.46836 9.18525 9.24841 1706.84万 -1.31%
2018-11-12 9.48597 9.51817 9.27437 9.36122 1945.27万 -1.32%
2018-11-11 9.5664 9.57967 9.35249 9.466 1888.96万 -1.05%
2018-11-10 9.5469 9.6368 9.51286 9.55752 1855.06万 0.11%
2018-11-09 9.6413 9.66688 9.48849 9.5542 1885.98万 -0.9%
2018-11-08 9.81223 9.83448 9.61666 9.65095 2187.71万 -1.64%
2018-11-07 9.80222 9.88388 9.77301 9.81693 2343.37万 0.15%
2018-11-06 9.70867 9.78179 9.61637 9.78081 2481.02万 0.74%
2018-11-05 9.58928 9.76667 9.57942 9.67251 2110.33万 0.87%
2018-11-04 9.53192 9.73599 9.49254 9.62754 2407.97万 1%
2018-11-03 9.58524 9.62814 9.49037 9.53021 1966.35万 -0.57%
2018-11-02 9.53071 9.6064 9.47672 9.57308 2130.48万 0.44%
2018-11-01 9.37131 9.62546 9.3402 9.54922 1969.01万 1.9%
2018-10-31 9.40072 9.41892 9.30769 9.36496 2139.82万 -0.38%
2018-10-30 9.40462 9.46888 9.35219 9.38704 2430.57万 -0.19%
2018-10-29 9.63989 9.68144 9.34434 9.40262 2458.32万 -2.46%
2018-10-28 9.67439 9.71415 9.59449 9.66679 2476.05万 -0.08%
2018-10-27 9.70157 9.73324 9.63451 9.65445 2294.3万 -0.49%
2018-10-26 9.67556 9.73187 9.62116 9.70268 2449.58万 0.28%
2018-10-25 9.73369 9.75216 9.64398 9.69228 2520.74万 -0.43%
2018-10-24 9.78231 9.82127 9.71224 9.74532 2665.26万 -0.38%
2018-10-23 9.70276 9.86236 9.67603 9.80308 3085.22万 1.03%
2018-10-22 9.72141 9.84327 9.65099 9.72685 2759.98万 0.06%
2018-10-21 9.75773 9.86743 9.68441 9.7433 2579.02万 -0.15%
2018-10-20 9.75728 9.78968 9.68127 9.75463 2397.22万 -0.03%
2018-10-19 9.71767 9.79014 9.63144 9.76675 2465.84万 0.51%
2018-10-18 9.92504 9.95905 9.63745 9.71658 2979.08万 -2.1%
2018-10-17 10.0256 10.0281 9.81882 9.90447 3532.54万 -1.21%
2018-10-16 10.3213 10.3267 9.91639 10.0109 3071.92万 -3.01%
2018-10-15 9.48123 10.4415 9.41809 10.3161 5233.14万 8.81%
2018-10-14 9.54636 9.6416 9.4658 9.49674 2297.4万 -0.52%
2018-10-13 9.49206 9.62708 9.47779 9.54036 2425.31万 0.51%
2018-10-12 9.28074 9.66181 9.23651 9.52894 2609.94万 2.67%
2018-10-11 10.3097 10.3097 9.25362 9.30132 2608.44万 -9.78%
2018-10-10 10.359 10.4012 10.2059 10.328 2614.11万 -0.3%
2018-10-09 10.5359 10.5735 10.227 10.3849 2788.11万 -1.43%
2018-10-08 10.5321 10.6321 10.4589 10.5066 3193.27万 -0.24%
2018-10-07 10.3992 10.5317 10.2966 10.519 3220.5万 1.15%
2018-10-06 10.6451 10.7457 10.2988 10.3721 3094.1万 -2.56%
2018-10-05 10.2513 10.7151 10.2399 10.6362 4075.62万 3.75%
2018-10-04 10.2866 10.3936 10.2214 10.2556 3253.49万 -0.3%
2018-10-03 10.3286 10.444 10.0644 10.2712 3837.19万 -0.56%
2018-10-02 9.93614 10.6069 9.88016 10.3568 4138.6万 4.23%
2018-10-01 10.0097 10.05 9.88155 9.94366 2513.85万 -0.66%
2018-09-30 10.0034 10.0356 9.85336 10.0178 2695.4万 0.14%
2018-09-29 9.95669 10.0324 9.75708 9.99914 2607.24万 0.43%
2018-09-28 10.0429 10.2272 9.89132 9.96934 2509.79万 -0.73%
2018-09-27 9.73624 10.0769 9.67226 10.0312 2696.69万 3.03%
2018-09-26 9.78101 9.9033 9.58877 9.73663 1837.04万 -0.45%
2018-09-25 10.0342 10.0342 9.50621 9.78316 1925.61万 -2.5%
2018-09-24 10.2914 10.3174 9.93912 10.0359 1922.37万 -2.48%
2018-09-23 10.2729 10.3656 10.1575 10.2806 2267.3万 0.07%
2018-09-22 10.4196 10.5281 9.96642 10.245 2173.18万 -1.68%
2018-09-21 10.0604 10.4354 9.96279 10.4108 3522.82万 3.48%
2018-09-20 9.6337 10.0976 9.60249 10.0745 2798.37万 4.58%
2018-09-19 9.55671 9.77605 9.31497 9.61909 2268.48万 0.65%
2018-09-18 9.39057 9.63503 9.27657 9.54406 2301.61万 1.63%
2018-09-17 9.94973 10.0118 9.31664 9.40526 2237.08万 -5.47%
2018-09-16 10.1164 10.1274 9.77638 9.93602 2062.31万 -1.78%
2018-09-15 9.90464 10.196 9.90464 10.1103 2728.11万 2.08%
2018-09-14 9.63682 10.086 9.54633 9.93005 2612.48万 3.04%
2018-09-13 9.22455 9.69404 9.21765 9.60406 2481.71万 4.11%
2018-09-12 9.38555 9.48019 9.03731 9.21443 2132.35万 -1.82%
2018-09-11 9.52199 9.60542 9.22733 9.37396 1857.21万 -1.55%
2018-09-10 9.57601 9.70806 9.37306 9.52487 1242.79万 -0.53%
2018-09-09 9.54872 9.72737 9.27243 9.51263 1394.73万 -0.38%
2018-09-08 10.0328 10.1943 9.4137 9.52008 1505.31万 -5.11%
2018-09-07 10.2648 10.2697 9.86944 10.0373 1664.04万 -2.22%
2018-09-06 10.0535 10.3016 9.62191 10.2842 2346.6万 2.29%
2018-09-05 11.4098 11.5365 10.0866 10.0866 2930.83万 -11.6%
2018-09-04 11.3104 11.4232 11.2624 11.3592 1887.87万 0.43%
2018-09-03 11.3459 11.4092 11.1103 11.2611 1864.43万 -0.75%
2018-09-02 11.4334 11.4638 11.1361 11.2994 2175.74万 -1.17%
2018-09-01 11.0266 11.5423 11.0266 11.3794 2977.63万 3.2%
2018-08-31 10.7602 11.0225 10.5958 11.0138 2263.82万 2.36%
2018-08-30 11.1692 11.1867 10.3848 10.7626 2324.78万 -3.64%
2018-08-29 11.471 11.471 10.9075 11.1735 3353.06万 -2.59%
2018-08-28 11.1607 11.4996 10.8415 11.4861 4386.08万 2.92%
2018-08-27 10.219 11.3356 10.1278 11.2128 4495.35万 9.73%
2018-08-26 10.1142 10.2742 9.80865 10.1856 2255.12万 0.71%
2018-08-25 10.1933 10.2488 9.98287 10.1358 1956.14万 -0.56%
2018-08-24 9.76352 10.2347 9.56229 10.2347 2281.49万 4.83%
2018-08-23 9.49895 9.71504 9.40262 9.71504 1732.75万 2.27%
2018-08-22 9.73594 10.1964 9.25728 9.53973 2392.95万 -2.02%
2018-08-21 9.68034 9.84815 9.42483 9.71463 1322.81万 0.35%
2018-08-20 10.1417 10.2038 9.64362 9.70093 1761.77万 -4.35%
2018-08-19 9.92142 10.3006 9.75401 10.1562 2121.85万 2.37%
2018-08-18 10.7849 10.9651 9.54027 9.90758 2780.37万 -8.13%
2018-08-17 9.7823 10.8678 9.72495 10.8678 3750.24万 11.1%
2018-08-16 9.53052 9.98495 9.39382 9.80233 2470.97万 2.85%
2018-08-15 9.40796 10.5918 9.40321 9.46301 4299.49万 0.59%
2018-08-14 10.3045 10.3045 8.66266 9.42011 3951.52万 -8.58%
2018-08-13 11.7712 11.9467 10.1841 10.2282 3482.71万 -13.11%
2018-08-12 11.6876 11.8647 11.5047 11.7418 2329.03万 0.46%
2018-08-11 12.1106 12.1588 11.3686 11.7366 2925.31万 -3.09%
2018-08-10 12.7681 12.8211 11.8073 12.1308 3702.64万 -4.99%
2018-08-09 12.1616 12.8719 12.1001 12.858 4138.9万 5.73%
2018-08-08 13.1289 13.1392 11.9807 12.1437 4489.85万 -7.5%
2018-08-07 13.6585 13.9088 13.1286 13.1461 4511.95万 -3.75%
2018-08-06 13.6876 13.9757 13.4964 13.6991 4679.96万 0.08%
2018-08-05 13.8587 13.8978 13.2875 13.6232 4300.03万 -1.7%
2018-08-04 14.1127 14.4551 13.5691 13.8424 6086.52万 -1.92%
2018-08-03 14.088 14.2059 13.6405 14.1346 7044.93万 0.33%
2018-08-02 13.6308 14.184 13.4064 14.1769 5048.12万 4.01%
2018-08-01 13.7696 14.062 13.2341 13.5739 5383.37万 -1.42%
2018-07-31 13.2111 14.0643 13.0368 13.7754 6653.7万 4.27%
2018-07-30 13.9477 13.9477 13.0665 13.2169 3599.16万 -5.24%
2018-07-29 14.5980997086 14.6983995438 13.6599998474 14.0212001801 5654.71万 -3.95%
2018-07-28 14.0256004333 14.8694000244 13.7222995758 14.6016998291 7515.99万 4.11%
2018-07-27 13.3924999237 14.0334997177 13.0580997467 13.9226999283 6604.07万 3.96%
2018-07-26 12.921500206 13.5521001816 12.9114999771 13.3972997665 6188.14万 3.68%
2018-07-25 12.0869998932 13.4666996002 12.0792999268 12.9393997192 7208.32万 7.05%
2018-07-24 12.0221996307 12.2461996078 11.6484003067 12.1450996399 4676.27万 1.02%
2018-07-23 12.1367998123 12.3381004333 11.912899971 12.019900322 2813.77万 -0.96%
2018-07-22 12.1887998581 12.2740001678 11.9626998901 12.1198997498 2069.24万 -0.57%
2018-07-21 12.0747003555 12.4555997849 11.9020996094 12.1852998734 2872.67万 0.92%
2018-07-20 12.9184999466 12.9709997177 11.88560009 12.0708999634 4046.6万 -6.56%
2018-07-19 12.8250999451 13.351099968 12.7695999146 12.9180002213 4936.48万 0.72%
2018-07-18 13.7398996353 13.8571996689 12.7238998413 12.8648004532 7544.63万 -6.37%
2018-07-17 13.3578996658 13.8934001923 12.869799614 13.7128000259 7444.32万 2.66%
2018-07-16 12.3099002838 13.3857002258 12.2028999329 13.2372999191 4719.86万 7.53%
2018-07-15 12.0882997513 12.3966999054 12.0185003281 12.2890996933 2634.69万 1.66%
2018-07-14 12.1929998398 12.2735004425 11.9690999985 12.0965003967 2153.42万 -0.79%
2018-07-13 12.0935001373 12.4331998825 12.0433998108 12.180100441 2970.99万 0.72%
2018-07-12 12.6919002533 12.7735004425 11.901599884 12.070599556 2600.81万 -4.9%
2018-07-11 12.8248996735 12.8865995407 12.2516002655 12.7048997879 3886.77万 -0.94%
2018-07-10 13.61439991 13.6606998444 12.6718997955 12.761300087 3650.71万 -6.27%
2018-07-09 14.0383996964 14.0882997513 13.6340999603 13.6645002365 3687.4万 -2.66%
2018-07-08 14.3978996277 14.4223003387 13.9344997406 13.991900444 6027.54万 -2.82%
2018-07-07 13.5409002304 14.404800415 13.4259004593 14.404800415 7997.49万 6.38%
2018-07-06 13.976099968 13.9863996506 13.276599884 13.5296001434 3346.6万 -3.19%
2018-07-05 14.0396003723 14.1391000748 13.6520004272 13.8505001068 4118.53万 -1.35%
2018-07-04 14.2262001038 14.3288002014 13.9079999924 14.0054998398 3704.37万 -1.55%
2018-07-03 14.5634002686 14.7847003937 14.0759000778 14.171500206 6065.73万 -2.69%
2018-07-02 14.3977003098 14.8229999542 14.0570001602 14.570599556 5561.4万 1.2%
2018-07-01 14.676199913 14.6869001389 14.144200325 14.4041004181 3843.44万 -1.85%
2018-06-30 14.5490999222 15.1823997498 14.2915000916 14.6572999954 5967.69万 0.74%
2018-06-29 14.1743001938 14.646900177 13.7797002792 14.508600235 5278.46万 2.36%
2018-06-28 14.0309000015 14.7497997284 13.8607997894 14.1246004105 6729.05万 0.67%
2018-06-27 14.067199707 14.3056001663 13.8941001892 14.0501003265 4413.66万 -0.12%
2018-06-26 14.9329004288 14.9851999283 13.8677997589 14.1199998856 3750.34万 -5.44%
2018-06-25 14.4569997787 15.0658998489 13.8339004517 14.9209003448 6035.8万 3.21%
2018-06-24 15.5708999634 15.5945997238 13.5444002151 14.4476003647 9625.63万 -7.21%
2018-06-23 15.6016998291 16.0592002869 15.3647003174 15.551199913 7043.11万 -0.32%
2018-06-22 17.0713996887 17.2437000275 15.2608003616 15.5938997269 1.1亿 -8.65%
2018-06-21 16.0722007751 17.2682991028 15.9165000916 17.0533008575 1.2亿 6.1%
2018-06-20 16.760799408 16.863199234 15.7411003113 16.0618991852 6519.03万 -4.17%
2018-06-19 16.7800998688 16.9368000031 16.2080001831 16.6996002197 8073.81万 -0.48%
2018-06-18 16.6217002869 17.1863002777 16.221200943 16.879699707 1.0亿 1.55%
2018-06-17 15.7790002823 17.2325992584 15.7641000748 16.5788002014 1.0亿 5.07%
2018-06-16 14.9363002777 15.9813995361 14.9363002777 15.8092002869 8135.47万 5.84%
2018-06-15 14.8819999695 15.646900177 14.6911001205 15.0481004715 7915.93万 1.12%
2018-06-14 14.6402997971 15.0258998871 14.1400003433 14.8952999115 8032.95万 1.74%
2018-06-13 15.2968997955 15.7184000015 14.0262002945 14.589099884 9741.59万 -4.63%
2018-06-12 15.5247001648 16.158700943 14.9921998978 15.2262001038 1.1亿 -1.92%
2018-06-11 14.1354999542 15.3835000992 13.785900116 15.3835000992 8303.97万 8.83%
2018-06-10 15.9286003113 15.9286003113 13.592300415 14.1842002869 7928.82万 -10.95%
2018-06-09 16.3118991852 16.8903007507 15.9631996155 15.9631996155 8529.99万 -2.14%
2018-06-08 16.3495006561 16.6250991821 15.8306999207 16.2737998962 9439.46万 -0.46%
2018-06-07 17.266500473 17.4381008148 16.1753997803 16.2630996704 1.3亿 -5.81%
2018-06-06 15.5989999771 17.3607006073 15.3499002457 17.2474994659 1.5亿 10.57%
2018-06-05 14.2538995743 15.6747999191 14.2102003098 15.5993003845 1.0亿 9.44%
2018-06-04 14.6756000519 14.6756000519 13.6654996872 14.2610998154 5821.91万 -2.82%
2018-06-03 14.6819000244 14.950799942 14.3283004761 14.5659999847 8218.23万 -0.79%
2018-06-02 14.3191995621 14.8459997177 14.0087003708 14.6796998978 8798.3万 2.52%
2018-06-01 14.2517004013 14.4113998413 13.7892999649 14.2407999039 8034.22万 -0.08%
2018-05-31 12.5618000031 14.2194004059 12.4138002396 14.190199852 9393.17万 12.96%
2018-05-30 12.6084003448 12.7968997955 12.273900032 12.5708999634 4314.63万 -0.3%
2018-05-29 11.955499649 12.6752004623 11.7671003342 12.5717000961 4880.77万 5.15%
2018-05-28 12.5995998383 12.7527999878 11.7031002045 11.8943004608 3339.84万 -5.6%
2018-05-27 12.7856998444 12.7923002243 12.3290996552 12.605799675 3669.16万 -1.41%
2018-05-26 12.9630002975 13.1963996887 12.6958999634 12.7590999603 4325.84万 -1.57%
2018-05-25 13.0326004028 13.3705997467 12.6352996826 13.0080003738 4917.38万 -0.19%
2018-05-24 12.6099996567 13.1908998489 12.201499939 13.0003004074 5441.09万 3.1%
2018-05-23 13.8528995514 13.9252004623 12.3343000412 12.6261997223 6821.52万 -8.86%
2018-05-22 14.5708999634 14.835100174 13.7491998672 13.9254999161 8654.51万 -4.43%
2018-05-21 14.1253995895 14.787899971 13.8166999817 14.7222995758 9736.73万 4.23%
2018-05-20 14.3501996994 14.3689002991 13.6852998734 14.1177997589 9539.02万 -1.62%
2018-05-19 15.1345996857 15.6210002899 13.9932003021 14.2456998825 1.3亿 -5.87%
2018-05-18 12.3613996506 16.220500946 12.0530996323 15.1353998184 2.4亿 22.44%
2018-05-17 12.3156003952 12.9709997177 12.2735996246 12.4650001526 5425.15万 1.21%
2018-05-16 12.5580997467 12.5673999786 11.9511003494 12.2604999542 3523.32万 -2.37%
2018-05-15 12.8538999557 13.2722997665 12.5143995285 12.5677995682 4569.62万 -2.23%
2018-05-14 13.1583003998 13.1653003693 12.3563995361 12.8706998825 4931.77万 -2.19%
2018-05-13 13.0080003738 13.5539999008 12.7430000305 13.1187000275 7081.65万 0.85%
2018-05-12 12.972700119 13.1471996307 12.2538995743 12.9439001083 4400.1万 -0.22%
2018-05-11 13.8804998398 14.0940999985 12.5895004272 12.9939002991 5702.75万 -6.39%
2018-05-10 14.6750001907 15.0455999374 13.818400383 13.818400383 6825万 -5.84%
2018-05-09 13.5244998932 14.8128995895 13.0798997879 14.660200119 9904.63万 8.4%
2018-05-08 13.7046003342 13.9228000641 13.1482000351 13.5290002823 5786.55万 -1.28%
2018-05-07 13.9390001297 13.970000267 12.9945001602 13.7025003433 5980.02万 -1.7%
2018-05-06 14.3622999191 14.799200058 13.6763000488 13.9426002502 7473.16万 -2.92%
2018-05-05 14.3192996979 14.5031995773 14.2118997574 14.3687000275 7150.21万 0.34%
2018-05-04 14.6280002594 14.6845998764 14.2445001602 14.3295001984 7994.05万 -2.04%
2018-05-03 14.4415998459 14.7786998749 14.211400032 14.6526002884 1.0亿 1.46%
2018-05-02 14.1702003479 14.4091997147 13.9404001236 14.4091997147 8073.03万 1.69%
2018-05-01 14.3145999908 14.3145999908 13.6148004532 14.1642999649 7543.39万 -1.05%
2018-04-30 15.0627002716 15.1567001343 14.1092996597 14.3121004105 8376.58万 -4.98%
2018-04-29 15.1641998291 15.3975000381 14.5557003021 15.0562000275 1.0亿 -0.71%
2018-04-28 14.2831001282 15.3285999298 14.2255001068 15.2000999451 1.2亿 6.42%
2018-04-27 14.646900177 14.7716999054 14.1837997437 14.3290996552 1.0亿 -2.17%
2018-04-26 13.3472003937 14.7088003159 13.2470998764 14.6535997391 1.2亿 9.79%
2018-04-25 15.2119998932 15.9259004593 13.0464000702 13.2909002304 1.4亿 -12.63%
2018-04-24 13.6482000351 15.6246004105 13.6482000351 15.265999794 1.6亿 11.85%
2018-04-23 12.877699852 13.8252000809 12.8454999924 13.6253004074 1.3亿 5.81%
2018-04-22 13.3542995453 13.3542995453 12.8620004654 12.8759002686 8487.3万 -3.58%
2018-04-21 12.5693998337 13.6731996536 12.4372997284 13.3783998489 1.4亿 6.44%
2018-04-20 12.3529996872 12.718000412 11.9293003082 12.5752000809 8603.61万 1.8%
2018-04-19 12.2629003525 12.4338998795 12.0403995514 12.3526000977 7866.17万 0.73%
2018-04-18 11.7938995361 12.3947000504 11.5253000259 12.2756996155 9001.51万 4.09%
2018-04-17 12.2264003754 12.4589004517 11.6738996506 11.7693996429 7753.74万 -3.74%
2018-04-16 13.0473003387 13.0557003021 12.0845003128 12.2100000381 7596.55万 -6.42%
2018-04-15 13.2978000641 13.5801000595 12.9224996567 13.0587997437 1.1亿 -1.8%
2018-04-14 13.45470047 13.8401002884 12.9899997711 13.2444000244 9498.08万 -1.56%
2018-04-13 13.1525001526 13.7621002197 12.7533998489 13.5368003845 1.4亿 2.92%
2018-04-12 12.4233999252 12.9525003433 11.9088001251 12.9525003433 1.3亿 4.26%
2018-04-11 12.0416002274 12.2308998108 11.7789001465 12.2308998108 9275.97万 1.57%
2018-04-10 11.905500412 12.4014997482 11.8491001129 12.0361995697 8760.82万 1.1%
2018-04-09 12.1208000183 12.5544996262 11.6104001999 11.8683004379 8064.37万 -2.08%
2018-04-08 12.5124998093 12.5124998093 12.1159000397 12.117600441 7904.5万 -3.16%
2018-04-07 12.2667999268 12.6305999756 12.2667999268 12.4556999207 8792.49万 1.54%
2018-04-06 12.4926996231 12.6430997849 12.0389003754 12.2583999634 8198.97万 -1.88%
2018-04-05 12.1984996796 12.6234998703 12.1359996796 12.4535999298 1.0亿 2.09%
2018-04-04 13.292599678 13.4407997131 12.0018997192 12.1904001236 1.1亿 -8.29%
2018-04-03 12.6445999146 13.9532003403 12.3336000443 13.3606996536 1.4亿 5.66%
2018-04-02 11.0650997162 12.6487998962 11.0151996613 12.6206998825 1.1亿 14.06%
2018-04-01 11.1519002914 11.2971000671 10.3782997131 11.0662002563 8791.81万 -0.77%
2018-03-31 10.3929004669 11.3900003433 10.2868003845 11.0558996201 8925.63万 6.38%
2018-03-30 10.1691999435 10.7481002808 9.7442903519 10.350399971 7555.16万 1.78%
2018-03-29 11.696100235 11.7291002274 10.1726999283 10.196100235 8135.21万 -12.82%
2018-03-28 11.519200325 12.2460002899 11.3898000717 11.6403999329 9293.12万 1.05%
2018-03-27 12.1189002991 12.2336997986 10.8770999908 11.5082998276 1.0亿 -5.04%
2018-03-26 12.9134998322 12.9134998322 10.9570999146 12.0614004135 1.3亿 -6.6%
2018-03-25 13.1351995468 14.2326002121 12.5685997009 12.7831001282 1.8亿 -2.68%
2018-03-24 11.7061004639 14.8387002945 11.6027002335 13.089099884 2.5亿 11.81%
2018-03-23 10.0497999191 11.9767999649 9.5354499817 11.7376003265 1.5亿 16.79%
2018-03-22 10.0284996033 10.9059000015 9.572520256 10.0663003922 1.1亿 0.38%
2018-03-21 9.1665401459 10.293299675 9.0808296204 9.982000351 1.3亿 8.9%
2018-03-20 8.9871797562 9.241350174 8.6552696228 9.1609296799 9691.95万 1.93%
2018-03-19 9.0900001526 9.2613697052 8.4960603714 8.9927396774 9793.89万 -1.07%
2018-03-18 8.9574203491 8.9629497528 7.8584799767 8.9518499374 9484.03万 -0.06%
2018-03-17 9.1989603043 9.5024404526 8.6649799347 8.987739563 9467.99万 -2.3%
2018-03-16 9.1325101852 9.3925800324 8.6396102905 9.1113195419 9762.6万 -0.23%
2018-03-15 8.944560051 9.4013204575 8.4195299149 9.0990800858 1.0亿 1.73%
2018-03-14 10.1300001144 10.6718997955 8.5507698059 8.9592103958 1.2亿 -11.56%
2018-03-13 7.9989600182 11.0016002655 7.9024400711 10.1152000427 2.1亿 26.46%
2018-03-12 8.2991104126 8.5476198196 7.7436900139 8.039270401 5118.81万 -3.13%
2018-03-11 7.6487498283 8.4194498062 7.3807601929 8.2723798752 4545.17万 8.15%
2018-03-10 8.2671203613 8.3545103073 7.6335401535 7.6716599464 4164.5万 -7.2%
2018-03-09 8.2613697052 8.3324203491 7.1742300987 8.3130702972 4689.33万 0.63%
2018-03-08 9.0356798172 9.1374902725 8.1183900833 8.3104400635 4853.51万 -8.03%
2018-03-07 9.3952903748 10.1267995834 8.2369098663 9.0348796845 7974.08万 -3.84%
2018-03-06 10.154800415 10.154800415 9.1512804031 9.3843803406 3818.26万 -7.59%
2018-03-05 10.4038000107 10.435500145 10.1009998322 10.1105003357 3860.51万 -2.82%
2018-03-04 10.2072000504 10.3898000717 9.9011602402 10.3480997086 3788.69万 1.38%
2018-03-03 10.2856998444 10.4455003738 10.1251001358 10.2179002762 4000.19万 -0.66%
2018-03-02 10.4568996429 10.5403995514 10.1420001984 10.2248001099 4644.91万 -2.22%
2018-03-01 10.4482002258 10.6714000702 10.3296003342 10.5096998215 7247.42万 0.59%
2018-02-28 10.694899559 11.182800293 10.3926000595 10.4381999969 6903.64万 -2.4%
2018-02-27 9.9655303955 11.0961999893 9.8185901642 10.6598997116 9718.44万 6.97%
2018-02-26 9.3692598343 10.0649995804 9.1301498413 9.9023199081 5354.03万 5.69%
2018-02-25 9.1532402039 9.4944095612 8.9425802231 9.3465995789 4381.45万 2.11%
2018-02-24 9.6875200272 9.8353700638 8.777970314 9.1419095993 4870.92万 -5.63%
2018-02-23 8.8733997345 9.7330303192 8.6605701447 9.6921100617 5362.68万 9.23%
2018-02-22 9.4047403336 9.8087501526 8.71296978 8.9040298462 4721.61万 -5.32%
2018-02-21 9.8776702881 10.1941995621 9.1472501755 9.3807897568 5508.76万 -5.03%
2018-02-20 11.0913000107 11.192700386 9.7933998108 9.9045095444 6651.24万 -10.7%
2018-02-19 10.6667995453 11.194899559 10.6514997482 11.0756998062 5489.88万 3.83%
2018-02-18 11.6926002502 11.7003002167 10.680100441 10.7024002075 6204.47万 -8.47%
2018-02-17 11.076499939 11.8706998825 10.9527997971 11.6892995834 7609.35万 5.53%
2018-02-16 10.914899826 11.2016000748 10.4294996262 11.2016000748 7113.18万 2.63%
2018-02-15 10.3907003403 11.2839002609 10.1012001038 10.9310998917 1.0亿 5.2%
2018-02-14 9.0159101486 10.6498003006 8.9902400971 10.4006004333 6878.16万 15.36%
2018-02-13 9.3176698685 9.347940445 8.7733697891 8.9867801666 4159.34万 -3.55%
2018-02-12 8.7114496231 9.4037504196 8.7114496231 9.3224697113 5079.26万 7.01%
2018-02-11 9.2008695602 9.3454799652 8.1444501877 8.7049102783 6855.46万 -5.39%
2018-02-10 9.7327299118 10.3632001877 8.8485202789 9.2559700012 8012.32万 -4.9%
2018-02-09 8.6066598892 9.8892698288 8.3431501389 9.7304601669 9284.1904 13.06%
2018-02-08 8.0937204361 8.7212200165 8.0937204361 8.5954999924 8249.6万 6.2%
2018-02-07 8.3152799606 9.2249698639 7.3510298729 8.0950098038 7797.03万 -2.65%
2018-02-06 6.8062701225 8.5555400848 5.5900697708 8.2888498306 9718.99万 21.78%
2018-02-05 8.4275302887 8.5517196655 6.1296100617 6.7050299645 5527.69万 -20.44%
2018-02-04 9.745639801 9.745639801 8.1027498245 8.4586400986 4999万 -13.21%
2018-02-03 9.6966600418 10.2723999023 8.6116800308 9.7496795654 5655.62万 0.55%
2018-02-02 9.4079599381 10.4584999084 7.2181301117 9.6522903442 9146.82万 2.6%
2018-02-01 11.1782999039 11.3943996429 8.7074203491 9.5158395767 8298.42万 -14.87%
2018-01-31 11.2683000565 11.4132003784 10.568400383 11.1450004578 5043.5万 -1.09%
2018-01-30 12.7735996246 12.7735996246 11.057100296 11.2506999969 5938.96万 -11.92%
2018-01-29 13.5453996658 13.6726999283 12.6770000458 12.7644996643 7129.43万 -5.77%
2018-01-28 13.3016996384 13.8125 13.2038002014 13.5402002335 9387.11万 1.79%
2018-01-27 13.2332000732 13.4413995743 12.894200325 13.2530002594 8400.94万 0.15%
2018-01-26 13.2109003067 13.5904998779 12.2946996689 13.2181997299 1.1亿 0.06%
2018-01-25 13.7604999542 14.1373996735 13.0649995804 13.2284002304 1.0亿 -3.87%
2018-01-24 13.1906003952 14.1906003952 12.7891998291 13.6287002563 1.0亿 3.32%
2018-01-23 13.0015001297 13.9626998901 11.7849998474 13.0935001373 9170.62万 0.71%
2018-01-22 14.1986999512 14.4503002167 11.9146003723 13.0145998001 1.3亿 -8.34%
2018-01-21 16.2488994598 16.2488994598 13.3591003418 14.0683002472 1.4亿 -13.42%
2018-01-20 15.0341997147 16.6523990631 15.0341997147 16.1902999878 1.5亿 7.69%
2018-01-19 14.3106002808 15.6351003647 13.9890003204 14.9406003952 1.3亿 4.4%
2018-01-18 14.2505998611 15.9596004486 13.5127000809 14.2804002762 2.0亿 0.21%
2018-01-17 13.623000145 15.5377998352 9.6553401947 14.2032003403 2.9亿 4.26%
2018-01-16 19.6340007782 19.6340007782 10.4350004196 13.8919000626 3.9亿 -29.25%
2018-01-15 20.8003997803 23.6047992706 19.3309001923 19.564699173 2.4亿 -5.94%
2018-01-14 22.2534999847 22.2534999847 19.1380004883 20.777299881 1.2亿 -6.63%
2018-01-13 22.3453006744 23.6669006348 21.3733997345 22.1744003296 1.8亿 -0.76%
2018-01-12 21.4757995605 24.9120998383 19.9304008484 22.3162994385 3.8亿 3.91%
2018-01-11 17.5666007996 23.1525001526 15.2862997055 21.0426998138 3.8亿 19.79%
2018-01-10 17.7078990936 17.7078990936 15.170800209 17.3908004761 1.4亿 -1.79%
2018-01-09 18.1739997864 20.3202991486 16.801399231 17.4118003845 1.9亿 -4.19%
2018-01-08 18.6464996338 19.2166996002 15.3471002579 18.2609004974 2.9亿 -2.07%
2018-01-07 22.7691001892 22.7691001892 18.2425003052 18.6567993164 2.5亿 -18.06%
2018-01-06 14.8689002991 23.5081996918 14.8212003708 22.7597999573 6.3亿 53.07%
2018-01-05 9.1456804276 16.7176990509 9.0946798325 14.9172000885 3.4亿 63.11%
2018-01-04 9.4458398819 9.5384902954 8.8541297913 9.2139902115 1.5亿 -2.45%
2018-01-03 8.7701396942 9.5807800293 8.5291795731 9.5358800888 1.0亿 8.73%
2018-01-02 8.4576997757 9.122590065 8.2171802521 8.837770462 1.0亿 4.49%
2018-01-01 8.629529953 8.7005701065 7.9592199326 8.4146099091 6642.28万 -2.49%

币安币币常识

Binance Coin是由币安发行的代币,简称BNB,是基于以太坊Ethereum的去中心化的区块链数字资产。发行总量恒定为2亿个,每个季度根据币安平台当季交易量对BNB进行销毁,销毁记录将会第一时间公布,用户可通过区块链浏览器查询,确保公开透明,直至销毁到总量为1亿个BNB币为止。

BNB作为Binance生态系统和去中心化交易所燃料,已经应用到多个场景,如用BNB抵扣binance交易手续费,最高可获得50%的折扣,在Monaco Visa及APP应用中可使用BNB支付,在Uplive直播平台可以使用BNB购买虚拟礼物等。目前BNB排名稳居全球TOP20,最佳排名为全球TOP10,受到全球180余国家和地区区块链爱好者的支持。



 

币安与BNB

 

币安是于2017年7月14日成立的一个中心化数字货币交易所,成立半年内迅速蹿升至交易所第一梯队,占据交易量榜首,至今交易量仍然是全球前三甲,而其创始人赵长鹏也成为了货真价实的比特币首富(这比李笑来真实得多)。

BNB(币安币)是币安交易所的平台币,发行总量2亿枚,每个季度会将平台当季净利润的20%用于回购BNB,回购的BNB直接销毁,直至销毁到总量为1亿个BNB币为止。回购会使BNB通缩,理论上BNB总价值不变的情况下,回购能使币价上涨。截至目前已经销毁八次,最近一次是2019年7月份。

以美元/USDT价格计算,2018年牛市中BNB最高价23刀,目前(2019年3月1日)价格11刀左右,熊市中价格削去了一半。对比比特币和以太坊这一年多的价格变化,这种跌幅顶多算蜕层皮,再对比那些普遍跌了十倍百倍千倍的山寨币来说,这简直不算跌。更何况,在熊市中两个月价格翻倍的事情,对于这么一个老币种来说才是它更亮眼的部分。  

 

发行分配比例

 

1.ICO共对外公开发行1亿BNB,占总发行比例的50%,同时在三个平台进行:币安官网、RenRenICO、币久网。

2.创始团队成员早期持有8000万个BNB,占总发行比例的40%。

3.知名业内人士天使轮融资持有2000万个BNB,占总发行比例的10%。

 

 

价值和回购机制

 

1.优惠抵扣币安平台交易手续费

在币安平台上参与交易的用户,无论交易何种代币,在需支付交易手续费时,如持有足额BNB,系统会对所需支付的手续费进行打折优惠(具体折扣率见下表),并按当时市值折算出等值BNB数量,使用BNB完成手续费的支付。

折扣率50%、25%、12.5%、6.75%以及无折扣。

 

2.回购机制:

我们将会在币安平台上线后,每个季度将币安平台当季净利润的20%用于回购BNB,回购的BNB直接销毁,回购记录将会第一时间公布,用户可通过区块链浏览器查询,确保公开透明,直至销毁到总量为1亿个BNB为止。

 

3.去中心化交易“燃料”

BNB是币安去中心化链上交易平台的燃料,使用币安去中心化交易平台时,需要用BNB,包括抵扣手续费、打赏等各种多元化功能。  


 

BNB为什么涨?

 

BNB的上涨主要和三件事有关,数字货币发行平台、公链和去中心化交易所。

 

Binance Launchpad:币安版以太坊

Binance Launchpad是币安推出的区块链资产发行平台,说白了就是ICO平台,只不过以前的ICO都是大部分都是以ETH为单位募集资金,币安的ICO当然是以自家的BNB来募集咯。Binance Launchpad计划在2019年每月至少推出一款新代币。

目前Binance Launchpad上架了两个项目,BitTorrent (BTT) 和Fetch.AI (FET) ,由于国内禁止ICO,所以Binance Launchpad不允许大陆用户使用,很多人购买国外KYC (身份认证) 资料后参与抢购,即便限制重重仍很难抢到额度,BTT抢购时很多用户只抢到了一两个BNB的购买额度。不过能够抢到的用户都收获颇丰,BTT直接晋升熊市十倍币,给投资者打了一波鸡血。

币安现在不仅仅是一个交易所,更是形成了一个区块链生态。从Binance Lab投资孵化项目,然后在Launchpad进行私募,最后上线币安交易所。完全的一站式服务。

 

Binance Chain:平台币公链第一枪

2018年被誉为公链元年,一年之内无数公链主网上线,包含大热的EOS、TRX、AE等。不过主网上线之后都跌出了新底裤。去年币安、火币、OKEx三大交易所纷纷宣布将布局公链,币安目前对于公链的需求主要用于其去中心化交易所。近日Binance Chain (币安链) 测试网已上线,不论应用如何,这都算是一个利好消息了。

想象一下,假如未来一些优质项目选择在币安链上发币,而不是再去选择主流的ETH或EOS,配合Binance Launchpad的私募以及币安的用户支撑,那是不是和以太坊也有一战之力呢?

 

Binance DEX:去中心化交易所

何一和赵长鹏曾多次透露关于去中心化交易所的想法,早在去年八月赵长鹏就曾经发布过Binance DEX相关消息。

Binance DEX去中心化交易所已发布,Binance DEX依托币安链的技术优势,能够处理现在币安的交易量,解决了去中心化交易平台所面临的速度和性能难题。

币安一个中心化交易所为什么要“自己打自己”呢?目前市面上的去中心化交易所 (DEX) 尚未成气候,不论是基于ETH的还是EOS的,交易量都赶不上中心化交易所的零头。币安作为中心化交易所中的龙头,可以依靠庞大的用户体量带动自家DEX的发展,BNB作为Binance DEX的GAS (燃料) ,如果DEX发展好了,BNB的价值也会增加。币安后续会实现中心化交易所+去中心化交易所的共存发展,这也将会是币安整个生态的关键链条。


BNB币历史大事记

  • 2019-04-19【Binance Chain 币安链上线及主网切换】Binance官网宣布,Binance Chain(币安链)主网已启动,并计划在4月23日进行ERC20 BNB代币的主网切换。
  • 2019-02-20Binance Chain( 币安链)测试网上线
  • 2018-03-13宣布正式启动Binance Chain(币安链)的开发
  • 2017-10-10BNB趁势多头增持
  • 2017-07-21ICO结束
  • 2017-07-15币安交易平台 Binance.com v0.1版上线,BNC币上线开始交易。
  • 2017-06-24ICO正式启动,并在官网及多个ICO平台陆续发布
  • 2017-06-22宣布币安 ICO计划,向普通投资人发布白皮书
  • 2017-06-16完成白皮书初稿,向潜在的天使投资人展示。
  • 2017-06-14确定币安(Binance)项目启动
回顶部