bnb币今日最新价格 实时

$ 571.21 涨幅：-1.30%
更新时间：2024-06-28 23:05:05

24H最高/最低价格

H：¥4446.0683 / $612.17
L：¥4362.9818 / $600.73

2020年最高价格/最低价格

H：¥313.75 / $43.2 (2020-11-10)
L：¥0 / $0 (2020-12-27)

历史最高/最低价格

H：¥5210.91 / $717.48
L：¥0.2892 / $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

欧易OKX 币安Binance
bnb走势图加载中...
  • bnb币历史价格表
  • bnb币概况
2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 35.0801 39.8898 34.7209 37.4199 14.9亿 6.67%
2020-12-29 34.7306 36.0801 32.9809 35.0661 12.6亿 0.97%
2020-12-28 33.2153 34.9687 31.8838 34.7678 11.8亿 4.67%
2020-12-27 32.4184 33.8601 31.737 33.0426 10.1亿 1.93%
2020-12-26 32.0218 33.4835 31.6215 32.5155 9.3亿 1.54%
2020-12-25 31.8218 32.6053 29.9752 32.0806 12.2亿 0.81%
2020-12-24 33.3093 34.4956 31.2391 31.8801 11.8亿 -4.29%
2020-12-23 32.3582 33.7953 30.4754 33.4546 11.2亿 3.39%
2020-12-22 35.0098 35.5963 31.5037 32.3535 12.2亿 -7.59%
2020-12-21 33.8743 35.6566 32.6236 35.048 10.8亿 3.46%
2020-12-20 30.4603 34.0412 30.2822 33.9346 9.9亿 11.41%
2020-12-19 31.1032 31.306 29.6388 30.4021 9.1亿 -2.25%
2020-12-18 30.1583 31.5258 29.9541 31.1373 9.3亿 3.25%
2020-12-17 29.6535 30.4425 29.0286 30.236 6.3亿 1.96%
2020-12-16 29.8464 30.3586 29.4551 29.6657 6.3亿 -0.61%
2020-12-15 29.0233 29.872 28.669 29.8501 5.5亿 2.85%
2020-12-14 27.7752 29.0902 27.6661 29.0611 5.1亿 4.63%
2020-12-13 27.3563 28.0728 27.1357 27.7884 5.1亿 1.58%
2020-12-12 27.7857 27.8943 26.733 27.3611 6.2亿 -1.53%
2020-12-11 28.0118 28.3835 27.3895 27.7186 6.1亿 -1.05%
2020-12-10 28.1635 28.2283 26.9215 27.9964 7.6亿 -0.59%
2020-12-09 29.4809 29.5307 28.0591 28.1219 5.9亿 -4.61%
2020-12-08 29.3314 29.6656 29.1142 29.5024 5.1亿 0.58%
2020-12-07 29.4971 30.1765 29.0401 29.307 5.7亿 -0.64%
2020-12-06 29.4087 30.0568 28.668 29.5016 7.3亿 0.32%
2020-12-05 30.6438 31.1287 29.2288 29.3169 7.0亿 -4.33%
2020-12-04 30.1859 30.794 29.8826 30.7125 7.2亿 1.74%
2020-12-03 30.5879 30.9353 29.5683 30.1778 8.9亿 -1.34%
2020-12-02 30.7535 31.883 29.1886 30.6258 9.4亿 -0.42%
2020-12-01 29.8275 31.2635 29.4447 30.8148 7.5亿 3.31%
2020-11-30 29.4914 30.0203 28.8937 29.8366 7.6亿 1.17%
2020-11-29 27.3589 29.6168 27.2549 29.561 7.1亿 8.05%
2020-11-28 28.0698 28.7133 26.3961 27.3677 8.6亿 -2.5%
2020-11-27 32.8971 33.1187 27.1942 28.0096 11.5亿 -14.86%
2020-11-26 33.0514 35.4302 32.3511 32.9185 11.9亿 -0.4%
2020-11-25 30.1101 35.136 29.9761 33.1641 14.2亿 10.14%
2020-11-24 29.7535 31.083 29.6781 30.2006 9.2亿 1.5%
2020-11-23 30.4961 31.1255 29.0153 29.7594 9.8亿 -2.42%
2020-11-22 28.9656 30.5065 28.326 30.4641 7.4亿 5.17%
2020-11-21 28.2525 29.3348 27.8196 28.9808 6.4亿 2.58%
2020-11-20 27.9255 28.361 27.5801 28.2888 6.0亿 1.3%
2020-11-19 28.5466 28.774 27.5112 27.9056 7.2亿 -2.25%
2020-11-18 27.9594 28.7677 27.7623 28.5648 6.3亿 2.17%
2020-11-17 27.886 28.2134 27.0815 27.9807 5.8亿 0.34%
2020-11-16 27.6547 28.2205 27.4036 27.8884 5.2亿 0.85%
2020-11-15 28.1001 28.2581 27.3766 27.6363 5.4亿 -1.65%
2020-11-14 27.6497 28.5247 27.3092 28.0382 6.3亿 1.41%
2020-11-13 28.0603 28.2511 27.6055 27.6331 5.8亿 -1.52%
2020-11-12 27.95546184 28.50838175 27.95546184 28.0553587 5.5亿 0.36%
2020-11-11 27.66835264 28.44744707 27.40754753 27.99577669 6.8亿 1.18%
2020-11-10 28.58832908 43.1998 27.59510152 27.62882542 7.3亿 -3.36%
2020-11-09 28.87501695 28.87501695 27.02211655 28.53829102 6.8亿 -1.17%
2020-11-08 28.81465064 29.84799345 28.43835833 28.75072785 6.2亿 -0.22%
2020-11-07 27.72277589 29.39563103 27.39593723 28.70984251 6.0亿 3.56%
2020-11-06 26.02806425 27.82789246 26.02806425 27.67010556 5.6亿 6.31%
2020-11-05 26.54539113 26.94395304 25.9744127 26.07482503 4.0亿 -1.77%
2020-11-04 28.38598589 28.39845171 26.21084257 26.5883749 5.4亿 -6.33%
2020-11-03 28.1809366 29.27241948 28.12413448 28.31991642 4.9亿 0.49%
2020-11-02 28.62126799 28.63318901 28.09283121 28.22319716 4.0亿 -1.39%
2020-11-01 28.45415866 28.88595606 28.17086546 28.6068983 4.6亿 0.54%
2020-10-31 30.1165473 30.29142159 27.64725692 28.50487193 7.3亿 -5.35%
2020-10-30 30.42722804 30.44750614 29.55063502 30.15460195 5.8亿 -0.9%
2020-10-29 32.00049775 32.2825792 29.91867362 30.50499928 7.7亿 -4.67%
2020-10-28 30.65114272 32.25039736 30.25124731 32.03944227 7.2亿 4.53%
2020-10-27 29.92110213 31.33981458 29.92110213 30.56550794 4.6亿 2.15%
2020-10-26 30.69085106 30.93626846 29.92527308 29.95606071 3.8亿 -2.39%
2020-10-25 30.75727999 30.82535385 30.19880777 30.68507193 4.1亿 -0.23%
2020-10-24 30.95746565 31.14691484 30.52701118 30.7605849 5.6亿 -0.64%
2020-10-23 30.1746202 31.26488223 29.55616455 30.90398209 6.8亿 2.42%
2020-10-22 28.83806963 30.15486665 28.54530529 30.13317829 6.1亿 4.49%
2020-10-21 30.37352152 30.37352152 28.74090783 28.87692548 5.9亿 -4.93%
2020-10-20 30.66088094 30.69408763 29.78593154 30.34703663 5.1亿 -1.02%
2020-10-19 30.26170957 30.95754668 30.15490997 30.70301549 5.0亿 1.46%
2020-10-18 30.27804933 30.52180999 29.63887274 30.24891239 5.0亿 -0.1%
2020-10-17 31.41112939 31.93455874 29.9339005 30.34831571 7.6亿 -3.38%
2020-10-16 30.62524742 31.5965594 30.44964616 31.50845918 6.2亿 2.88%
2020-10-15 30.76958529 31.28773378 30.45048079 30.48892378 5.7亿 -0.91%
2020-10-14 30.65960636 31.72207105 30.26165639 30.80633921 7.4亿 0.48%
2020-10-13 28.48364852 30.82122221 28.34785386 30.69176546 8.1亿 7.75%
2020-10-12 28.48509966 28.62118256 27.92053172 28.48729243 4.4亿 0.01%
2020-10-11 28.40511517 29.20315529 28.12451365 28.4889785 5.4亿 0.3%
2020-10-10 27.45000736 28.48087465 27.35218259 28.48087465 5.7亿 3.76%
2020-10-09 27.46158837 27.82813065 26.61442571 27.42756211 5.1亿 -0.12%
2020-10-08 27.94885828 28.17343817 26.88016763 27.51161766 5.6亿 -1.56%
2020-10-07 28.43511608 28.9611702 27.39811133 28.16031234 5.4亿 -0.97%
2020-10-06 28.86441329 29.24310171 28.14482043 28.51102494 5.8亿 -1.22%
2020-10-05 28.02112966 29.04474476 27.73017688 28.90542398 5.9亿 3.16%
2020-10-04 26.83826473 28.17049076 26.77465435 28.11348078 5.4亿 4.75%
2020-10-03 27.45552342 28.04065605 25.83263215 26.88082795 8.2亿 -2.09%
2020-10-02 28.93689967 29.49860211 27.76878851 27.76878851 6.1亿 -4.04%
2020-10-01 28.14009259 29.08219734 27.68630755 29.08219734 6.1亿 3.35%
2020-09-30 27.37656409 28.67928155 26.8294088 28.2122352 6.7亿 3.05%
2020-09-29 26.28631894 27.28352224 25.70384774 27.28352224 5.4亿 3.79%
2020-09-28 25.44304997 26.8276057 25.33620442 26.27022643 5.5亿 3.25%
2020-09-27 24.34575877 25.45754847 24.33392974 25.40639213 4.8亿 4.36%
2020-09-26 24.12111168 25.00724266 23.79853983 24.44497755 5.1亿 1.34%
2020-09-25 23.7853741 24.0646372 22.6753741 24.0646372 4.9亿 1.17%
2020-09-24 23.99606148 24.23781548 23.18070575 23.75560614 4.3亿 -1%
2020-09-23 23.22613806 24.44088927 22.80150503 23.97833814 5.8亿 3.24%
2020-09-22 26.10028848 26.64719515 22.61255853 23.30424526 7.0亿 -10.71%
2020-09-21 27.30272487 27.37994065 26.01842186 26.2366501 5.2亿 -3.9%
2020-09-20 27.52323613 27.85014559 26.68036288 27.3336005 6.4亿 -0.69%
2020-09-19 26.50815089 28.62921813 26.15550897 27.52068379 8.3亿 3.82%
2020-09-18 28.00504608 28.78648122 26.31006401 26.48326872 8.9亿 -5.43%
2020-09-17 28.27979695 28.5188372 26.11182275 27.88964876 12.8亿 -1.38%
2020-09-16 32.95247543 33.02966898 27.69800558 28.23359191 15.9亿 -14.32%
2020-09-15 29.55776358 33.3124542 29.15339778 33.19535143 16.1亿 12.31%
2020-09-14 27.38974098 32.24769995 26.94321135 29.64233615 13.3亿 8.22%
2020-09-13 24.29710946 27.77404333 24.20091389 27.45342903 10.4亿 12.99%
2020-09-12 25.05966892 25.18139766 23.19317872 24.28614915 6.6亿 -3.09%
2020-09-11 24.17135651 25.47670002 23.61410408 25.10830036 7.8亿 3.88%
2020-09-10 23.10422923 23.96610549 22.13496797 23.57850918 8.6亿 2.05%
2020-09-09 21.75347245 23.09280463 21.33544574 23.09280463 8.1亿 6.16%
2020-09-08 22.44316578 23.43644709 20.18150344 21.82271749 8.4亿 -2.76%
2020-09-07 19.68878266 22.86201589 18.08758863 22.60428847 9.1亿 14.81%
2020-09-06 20.5499715 21.55732567 18.7474935 19.63982193 4.5亿 -4.43%
2020-09-05 22.2744371 22.64663511 19.82700599 20.56989986 5.9亿 -7.65%
2020-09-04 24.5423601 25.51811334 21.85826473 22.26255898 6.3亿 -9.29%
2020-09-03 23.44627163 25.75352059 23.44627163 24.60596825 7.4亿 4.95%
2020-09-02 23.16529339 23.70174271 22.87214615 23.53701616 4.3亿 1.6%
2020-09-01 23.31078714 23.86135139 23.11955494 23.16733513 3.3亿 -0.62%
2020-08-31 23.16559113 23.48186898 22.91004942 23.34600373 3.2亿 0.78%
2020-08-30 22.94633576 23.45818965 22.75101513 23.16521142 2.8亿 0.95%
2020-08-29 22.57674785 23.52434982 21.87185256 22.9730934 4.2亿 1.76%
2020-08-28 22.3205746 22.84288994 22.07262329 22.52938487 3.6亿 0.94%
2020-08-27 21.64175452 22.41310927 21.04354192 22.29082493 3.7亿 3%
2020-08-26 22.50875966 22.60491514 21.58652205 21.7108215 2.8亿 -3.55%
2020-08-25 21.80514433 22.93090006 21.70693793 22.50742664 2.6亿 3.22%
2020-08-24 22.0345735 22.20478753 21.56992195 21.80829408 2.8亿 -1.03%
2020-08-23 22.43728159 22.55015854 21.32781319 22.03458759 3.3亿 -1.79%
2020-08-22 23.23063432 23.30484887 22.27955511 22.48412799 3.4亿 -3.21%
2020-08-21 22.52141547 23.25863775 21.88654999 23.25863775 3.3亿 3.27%
2020-08-20 22.84821427 23.26261423 22.07480481 22.45266362 3.3亿 -1.73%
2020-08-19 23.30857879 23.83506529 22.41814101 22.79536494 3.6亿 -2.2%
2020-08-18 23.22016342 23.7104861 23.00005556 23.28728454 3.8亿 0.29%
2020-08-17 23.4332087 23.4332087 22.74785615 23.22024947 3.7亿 -0.91%
2020-08-16 22.94914398 23.72973458 22.72513111 23.37560849 4.3亿 1.86%
2020-08-15 21.14882715 23.25823165 21.01482713 22.98193871 5.0亿 8.67%
2020-08-14 21.88433926 21.88433926 20.7246378 21.19304065 2.8亿 -3.16%
2020-08-13 21.34860371 21.95895232 20.65451814 21.83352998 2.6亿 2.27%
2020-08-12 22.52438432 22.69113476 21.2610547 21.43770779 2.2亿 -4.82%
2020-08-11 22.23630175 22.74635547 22.19165032 22.5232083 3.4亿 1.29%
2020-08-10 22.67006829 22.89581732 22.09575211 22.22609436 3.2亿 -1.96%
2020-08-09 22.59040891 22.7160064 21.59583007 22.64072865 3.3亿 0.22%
2020-08-08 22.97549456 23.00443865 22.44394397 22.53195518 3.2亿 -1.93%
2020-08-07 23.11422579 23.35117926 22.72987136 23.01076498 3.5亿 -0.45%
2020-08-06 21.96468884 23.45757499 21.73105837 23.10272968 4.5亿 5.18%
2020-08-05 22.21355015 22.35698813 21.58543377 21.94033871 3.0亿 -1.23%
2020-08-04 20.38512597 22.43291804 20.38512597 22.12289991 3.5亿 8.52%
2020-08-03 20.90471265 22.07621876 19.84220182 20.37430904 4.1亿 -2.54%
2020-08-02 20.43430846 21.16768956 20.31752712 20.87749734 3.1亿 2.17%
2020-08-01 19.69040848 20.81517876 19.57005623 20.34195524 3.0亿 3.31%
2020-07-31 19.95209517 20.07140317 19.61627966 19.71830744 2.4亿 -1.17%
2020-07-30 20.12353614 20.46830581 19.91138459 19.91138459 2.9亿 -1.05%
2020-07-29 18.72180681 20.58631253 18.62687227 20.34491784 4.0亿 8.67%
2020-07-28 19.43325147 19.64938705 18.49185331 18.75847562 3.3亿 -3.47%
2020-07-27 19.67532176 20.2278459 19.42210032 19.4242949 3.7亿 -1.28%
2020-07-26 19.07010761 19.91198824 18.90166698 19.66854466 3.2亿 3.14%
2020-07-25 18.24796962 19.11999794 18.21847851 19.01159374 2.8亿 4.18%
2020-07-24 17.71076045 18.33714333 17.62818898 18.28164019 2.7亿 3.22%
2020-07-23 17.73034533 17.79289282 17.4921574 17.6768021 2.1亿 -0.3%
2020-07-22 17.73311618 17.96746997 17.30488711 17.74416891 2.6亿 0.06%
2020-07-21 17.59525462 18.29376729 17.59525462 17.71769149 2.7亿 0.7%
2020-07-20 17.13311011 18.08640798 16.90325635 17.60473164 2.6亿 2.75%
2020-07-19 17.32878592 17.4150409 16.87960801 17.10578522 25.6亿 -1.29%
2020-07-18 17.06861648 17.49928982 16.83228106 17.35963692 25.9亿 1.71%
2020-07-17 17.6476659 17.77584122 16.59039256 17.02968624 1.7亿 -3.5%
2020-07-16 18.13939329 18.2857614 17.46970525 17.65867167 1.6亿 -2.65%
2020-07-15 18.75902856 18.93793832 17.92487597 18.14371291 2.1亿 -3.28%
2020-07-14 18.13054565 18.94326975 17.74444597 18.70933754 1.9亿 3.19%
2020-07-13 17.48123033 18.53446033 17.36659476 18.12955435 2.2亿 3.71%
2020-07-12 16.89097905 17.52281368 16.79197027 17.49823382 1.6亿 3.6%
2020-07-11 16.61787138 16.96263903 16.43944393 16.96263903 1.3亿 2.07%
2020-07-10 17.25339589 17.34028856 16.48396532 16.48396532 1.5亿 -4.46%
2020-07-09 16.53576112 17.27336632 16.33812141 17.24309307 1.8亿 4.28%
2020-07-08 15.74382948 16.7745341 15.70260254 16.57074694 2.3亿 5.25%
2020-07-07 15.36998724 15.81722317 15.21086071 15.72064272 1.7亿 2.28%
2020-07-06 15.39068361 15.61584879 15.28691386 15.35531829 1.4亿 -0.23%
2020-07-05 15.37599219 15.44527354 15.2354272 15.39072539 1.1亿 0.1%
2020-07-04 15.36918367 15.46837634 15.14923117 15.38642944 1.1亿 0.11%
2020-07-03 15.69630718 15.92052745 15.36329858 15.36329858 1.2亿 -2.12%
2020-07-02 15.36468837 15.73860201 15.32638808 15.73126715 1.2亿 2.39%
2020-07-01 15.35415094 15.57166107 15.25256218 15.40724338 1.2亿 0.35%
2020-06-30 15.41068981 15.51803299 15.2268428 15.36652139 1.2亿 -0.29%
2020-06-29 15.64537304 15.64537304 15.01588773 15.42588161 1.1亿 -1.4%
2020-06-28 15.74356703 15.93558178 15.63316196 15.63316196 8646.14万 -0.7%
2020-06-27 15.99728254 16.06034483 15.60192946 15.72173764 1.0亿 -1.72%
2020-06-26 16.11047151 16.1813613 15.63339431 16.01563971 1.0亿 -0.59%
2020-06-25 16.45049044 16.60579828 15.96335508 16.05381851 1.2亿 -2.41%
2020-06-24 16.27696248 16.4892281 16.25609831 16.48244031 1.1亿 1.26%
2020-06-23 16.04460727 16.30738156 15.93421787 16.26682627 1.0亿 1.39%
2020-06-22 15.84515779 16.2796275 15.81619721 16.05004649 1.0亿 1.29%
2020-06-21 16.12644812 16.12898447 15.81120598 15.83252111 1.0亿 -1.82%
2020-06-20 16.23207373 16.25251342 15.92466741 16.14402107 1.0亿 -0.54%
2020-06-19 16.36345803 16.46771068 16.17356221 16.20645261 1.2亿 -0.96%
2020-06-18 16.13375293 16.56060056 16.11629988 16.34049566 1.2亿 1.28%
2020-06-17 16.17012867 16.5296131 16.05014141 16.13118982 1.2亿 -0.24%
2020-06-16 16.67886839 16.69463968 15.61342284 16.11842361 1.4亿 -3.36%
2020-06-15 16.60574189 16.82052892 16.54794685 16.69714447 1.5亿 0.55%
2020-06-14 16.54805416 16.70188931 16.38612996 16.59555686 1.3亿 0.29%
2020-06-13 16.93202216 16.97302502 16.19748151 16.56291392 1.5亿 -2.18%
2020-06-12 17.2373619 17.46887632 16.85668853 16.85668853 1.5亿 -2.21%
2020-06-11 17.28458482 17.40309144 17.20215257 17.22956828 1.3亿 -0.32%
2020-06-10 17.34746161 17.49676472 17.19866561 17.30062947 1.3亿 -0.27%
2020-06-09 17.07696764 17.4628856 17.00424559 17.35460382 1.4亿 1.63%
2020-06-08 17.61035999 17.67109076 16.94908001 17.10207142 1.8亿 -2.89%
2020-06-07 17.59852682 17.80565228 17.5054711 17.61466598 1.7亿 0.09%
2020-06-06 17.44527615 17.79811136 17.35282605 17.59404602 1.8亿 0.85%
2020-06-05 17.32069408 17.60118003 17.11898868 17.50204923 1.9亿 1.05%
2020-06-04 17.07414978 17.53980747 17.04684337 17.32835857 1.8亿 1.49%
2020-06-03 17.30960069 18.12251453 16.86427466 17.05707703 2.4亿 -1.46%
2020-06-02 17.32882579 17.46753889 16.89398228 17.31584778 1.9亿 -0.07%
2020-06-01 17.37340172 17.96126409 17.23780853 17.32538615 2.1亿 -0.28%
2020-05-31 16.84145185 17.53279511 16.82058598 17.36120932 2.0亿 3.09%
2020-05-30 16.95937584 17.11614404 16.67069004 16.8124951 2.2亿 -0.87%
2020-05-29 16.38367565 16.90312708 16.30991102 16.90312708 1.9亿 3.17%
2020-05-28 16.06649186 16.4672849 15.98067258 16.38965013 1.7亿 2.01%
2020-05-27 16.21375604 16.45663183 15.99536934 15.99536934 1.6亿 -1.35%
2020-05-26 16.37071344 16.45692452 15.98935744 16.22503974 1.7亿 -0.89%
2020-05-25 16.53850465 16.74144222 16.41249766 16.41357777 1.7亿 -0.76%
2020-05-24 16.62782491 16.82108923 16.35296096 16.54201144 1.8亿 -0.52%
2020-05-23 16.18797884 16.66406068 15.85509835 16.64832133 1.6亿 2.84%
2020-05-22 16.63949827 17.01056672 16.02164348 16.18244694 1.7亿 -2.75%
2020-05-21 16.86490118 17.30882317 16.62928061 16.63789357 1.8亿 -1.35%
2020-05-20 16.49645639 17.1562188 16.31094583 16.87432858 1.9亿 2.29%
2020-05-19 16.44930704 16.82221445 16.23234772 16.50816336 1.7亿 0.36%
2020-05-18 16.01222242 16.4649355 15.86016615 16.45840169 1.8亿 2.79%
2020-05-17 16.14398889 16.22807109 15.62087824 15.99710946 1.7亿 -0.91%
2020-05-16 16.44961461 16.45411787 15.96447135 16.04851492 1.7亿 -2.44%
2020-05-15 16.2504997 16.62790973 16.04628788 16.41252645 2.0亿 1%
2020-05-14 15.96337757 16.27717819 15.59617193 16.27306392 2.0亿 1.94%
2020-05-13 15.04867326 16.14195176 14.20736156 15.97075258 2.1亿 6.13%
2020-05-12 15.21873143 15.50396642 14.60096364 15.08376556 1.8亿 -0.89%
2020-05-11 17.22412305 17.27297032 14.48462308 15.22939826 2.2亿 -11.58%
2020-05-10 16.96883397 17.44730637 16.91766471 17.21099625 2.2亿 1.43%
2020-05-09 16.64408717 17.20382157 16.56251821 16.98804558 2.0亿 2.07%
2020-05-08 16.8996397 16.93977615 16.22587625 16.66616911 1.9亿 -1.38%
2020-05-07 16.73328799 17.09266938 16.64623797 16.88533385 1.9亿 0.91%
2020-05-06 16.97704976 17.26136696 16.64213725 16.73192348 2.0亿 -1.44%
2020-05-05 17.02466488 17.26242039 16.38270169 16.9854449 2.0亿 -0.23%
2020-05-04 17.50166857 17.75768629 16.91300541 16.99150398 2.0亿 -2.91%
2020-05-03 17.17610189 17.55352899 17.17610189 17.48882894 2.1亿 1.82%
2020-05-02 16.97316833 17.7837885 16.70514342 17.32126855 2.4亿 2.05%
2020-05-01 17.0105346 18.10194591 16.63955278 17.02645236 2.9亿 0.09%
2020-04-30 16.26956637 17.05615347 16.23909605 16.99623609 2.1亿 4.47%
2020-04-29 16.24471409 16.4618655 16.15618667 16.27253506 1.7亿 0.17%
2020-04-28 16.16068758 16.54194004 16.13224703 16.25137249 1.9亿 0.56%
2020-04-27 16.15801278 16.40968217 16.10345015 16.14433736 1.8亿 -0.08%
2020-04-26 15.95409069 16.33977545 15.84844235 16.21321636 1.7亿 1.62%
2020-04-25 16.27623941 16.29734547 15.76640714 15.96553496 1.9亿 -1.91%
2020-04-24 15.72057791 16.18537426 15.47003981 16.18038183 2.1亿 2.92%
2020-04-23 14.97744372 15.75764738 14.97020269 15.75764738 1.9亿 5.21%
2020-04-22 15.89982041 15.89982041 14.81511468 14.98906004 1.8亿 -5.73%
2020-04-21 16.03823294 16.47895953 15.59937743 15.90963939 1.9亿 -0.8%
2020-04-20 16.41679868 16.84545573 15.90932186 16.09601778 2.1亿 -1.95%
2020-04-19 15.62492545 16.61925491 15.54137102 16.4700891 2.0亿 5.41%
2020-04-18 15.47843936 15.89318276 15.320313 15.60310626 2.0亿 0.81%
2020-04-17 14.90946292 15.68301723 14.2325763 15.55172164 2.4亿 4.31%
2020-04-16 15.71475594 15.82673328 14.83641558 14.83641558 2.5亿 -5.59%
2020-04-15 14.68501566 15.91768857 14.6159309 15.73668384 3.0亿 7.16%
2020-04-14 14.63844517 14.90714096 13.74941966 14.69182098 2.9亿 0.36%
2020-04-13 13.88121143 14.58501185 13.60740794 14.58501185 2.3亿 5.07%
2020-04-12 13.65630945 14.12108225 13.65158055 13.8394076 2.2亿 1.34%
2020-04-11 15.00884801 15.08190153 13.57285394 13.57285394 2.4亿 -9.57%
2020-04-10 15.08308782 15.1943323 14.77292378 15.02533218 2.4亿 -0.38%
2020-04-09 14.93454469 15.33012577 14.33371688 15.05024379 2.5亿 0.77%
2020-04-08 14.431443 15.46089145 14.34371826 14.90357148 3.0亿 3.27%
2020-04-07 13.70142667 14.42081174 13.50078948 14.37351195 2.6亿 4.91%
2020-04-06 13.84942609 13.95740648 13.6260581 13.69691763 2.1亿 -1.1%
2020-04-05 13.10152931 14.00413067 12.98653707 13.83438226 2.7亿 5.59%
2020-04-04 13.21731939 13.56725092 12.87997113 13.13684275 2.5亿 -0.61%
2020-04-03 12.14028941 13.16851971 12.02298748 13.16851971 2.3亿 8.47%
2020-04-02 12.6061989 12.72457096 12.20720393 12.27531015 1.9亿 -2.62%
2020-04-01 12.12148729 12.69124536 12.11669816 12.60851251 2.1亿 4.02%
2020-03-31 11.91103363 12.29994302 11.37011104 12.15681453 1.6亿 2.06%
2020-03-30 12.12359165 12.26455931 11.75987912 11.93172457 1.4亿 -1.58%
2020-03-29 12.89118817 13.02268766 11.98907484 12.1458542 1.5亿 -5.78%
2020-03-28 12.31577391 13.30425213 12.31352304 12.94231291 2.1亿 5.09%
2020-03-27 12.31575627 12.48072924 12.23531372 12.33185206 1.5亿 0.13%
2020-03-26 12.24336995 12.71706177 12.15934359 12.31290233 2.2亿 0.57%
2020-03-25 11.24785945 12.32025337 11.24785945 12.32025337 3.1亿 9.53%
2020-03-24 11.90732681 11.90732681 11.13661448 11.86254745 2.3亿 -0.38%
2020-03-23 12.04686007 12.49698885 11.65848374 11.84579023 2.5亿 -1.67%
2020-03-22 12.9098668 12.9098668 10.76208428 12.11316816 2.8亿 -6.17%
2020-03-21 11.28956723 13.6537926 11.2447091 12.86250484 3.4亿 13.93%
2020-03-20 10.25765099 11.44345978 10.03482872 11.29144693 2.3亿 10.08%
2020-03-19 10.38732899 10.49644561 9.75746936 10.24527449 2.0亿 -1.37%
2020-03-18 9.68346755 10.49390754 9.18147738 10.31039862 2.0亿 6.47%
2020-03-17 10.50877476 11.2723528 8.65789338 9.7493295 2.9亿 -7.23%
2020-03-16 10.67220846 10.90780487 10.02447432 10.51495766 2.4亿 -1.47%
2020-03-15 9.72449196 11.2418503 9.13984392 10.59915255 2.4亿 8.99%
2020-03-14 12.2387904 12.30079373 6.8438358 9.87616639 4.9亿 -19.3%
2020-03-13 16.20336482 16.54751028 10.99542611 12.17644381 3.7亿 -24.85%
2020-03-12 16.48212787 17.19270667 16.06530318 16.14071547 2.4亿 -2.07%
2020-03-11 15.99819937 17.47651246 15.93509345 16.39762439 2.6亿 2.5%
2020-03-10 18.45174138 18.49497152 15.74689018 16.07365063 3.1亿 -12.89%
2020-03-09 21.04157165 21.14999931 18.21353143 18.42931482 2.5亿 -12.41%
2020-03-08 20.97651568 21.42982112 20.91024612 21.03132822 2.6亿 0.26%
2020-03-07 21.19777577 22.02482313 20.68946514 20.95512099 3.0亿 -1.14%
2020-03-06 19.74732704 21.44758517 19.63545674 21.18320334 2.9亿 7.27%
2020-03-05 19.71513477 20.24420957 19.38481886 19.7860774 2.9亿 0.36%
2020-03-04 19.69955831 20.33513574 19.6322651 19.72300339 3.7亿 0.12%
2020-03-03 19.30679931 19.80909752 18.57674778 19.68527657 3.2亿 1.96%
2020-03-02 19.69271059 19.92571168 19.23500485 19.31086023 3.0亿 -1.94%
2020-03-01 18.82696689 20.12716432 18.56509385 19.6644715 3.4亿 4.45%
2020-02-29 19.25039813 19.67755378 18.05163587 18.84914853 3.3亿 -2.08%
2020-02-28 18.83751783 19.44422775 17.66208284 19.19269486 3.7亿 1.89%
2020-02-27 20.51654726 20.79247971 18.72533872 18.80949524 3.4亿 -8.32%
2020-02-26 22.37157305 22.48274626 20.67521521 20.68781746 2.9亿 -7.53%
2020-02-25 22.79767056 23.21813972 22.34743227 22.3911388 3.3亿 -1.78%
2020-02-24 22.05315998 22.96204717 21.81718074 22.74756473 3.0亿 3.15%
2020-02-23 22.348143 22.42040611 21.59483728 22.06556082 3.2亿 -1.26%
2020-02-22 21.6441532 22.56584552 21.19834044 22.30558527 2.9亿 3.06%
2020-02-21 24.00277725 24.11016023 21.47624201 21.66415676 3.2亿 -9.74%
2020-02-20 23.63436454 24.33412348 23.56999446 23.98591248 2.6亿 1.49%
2020-02-19 22.66666226 24.00676403 22.66666226 23.56770208 3.4亿 3.98%
2020-02-18 23.4547761 23.64321022 21.71929041 22.534183 5.0亿 -3.92%
2020-02-17 25.63088288 25.69076564 23.2552096 23.31003314 4.5亿 -9.05%
2020-02-16 25.73940001 26.50682865 25.34793182 25.34793182 4.2亿 -1.52%
2020-02-15 25.74702143 26.07336334 25.08320548 25.73692725 3.7亿 -0.04%
2020-02-14 25.55018838 27.05544095 24.79063657 25.70438452 5.5亿 0.6%
2020-02-13 24.99036584 25.93915275 24.65407525 25.53246102 4.5亿 2.17%
2020-02-12 25.13445121 25.5432927 24.24648115 24.98819402 4.0亿 -0.58%
2020-02-11 23.34488764 25.7504575 23.34488764 25.13479805 5.4亿 7.67%
2020-02-10 21.76006184 23.41632221 21.57822137 23.30594217 3.4亿 7.1%
2020-02-09 21.92390925 22.33045066 20.94647954 21.78879133 2.8亿 -0.62%
2020-02-08 20.54478595 22.37242921 20.39583102 21.9195256 3.8亿 6.69%
2020-02-07 19.13353913 20.48505765 19.06884331 20.46038723 3.0亿 6.93%
2020-02-06 18.19300027 19.14649335 18.10194174 19.14649335 2.1亿 5.24%
2020-02-05 18.27806127 18.59181986 17.90831948 18.17259089 1.7亿 -0.58%
2020-02-04 18.65043397 18.81034782 18.24525885 18.24725015 1.8亿 -2.16%
2020-02-03 18.18948571 18.65191919 17.93372219 18.6510069 1.8亿 2.54%
2020-02-02 18.11124197 18.58619717 18.03236608 18.17026934 1.7亿 0.33%
2020-02-01 18.17943742 18.81180079 17.88254547 18.08804515 2.1亿 -0.5%
2020-01-31 17.95081876 18.1874106 17.75015361 18.18009291 1.5亿 1.28%
2020-01-30 17.68330033 18.37296449 17.48993086 17.97297891 1.7亿 1.64%
2020-01-29 17.64186518 17.91555482 17.53279793 17.65875821 1.7亿 0.1%
2020-01-28 17.17495689 17.65145002 17.17495689 17.63759829 1.5亿 2.69%
2020-01-27 16.79975387 17.29753226 16.77798399 17.1717071 1.3亿 2.21%
2020-01-26 17.30567413 17.30567413 16.53734275 16.79755784 1.3亿 -2.94%
2020-01-25 17.01766334 17.37492087 16.46018342 17.32525867 1.5亿 1.81%
2020-01-24 17.64943926 17.76312381 16.87404857 17.00289945 1.4亿 -3.66%
2020-01-23 17.7117834 18.32622736 17.57865512 17.6706297 1.9亿 -0.23%
2020-01-22 17.35370657 17.81378515 17.19415776 17.72595175 1.6亿 2.15%
2020-01-21 16.95506526 17.38516678 16.81681731 17.28250268 1.5亿 1.93%
2020-01-20 18.08844068 18.36378613 16.84559489 16.93987519 1.9亿 -6.35%
2020-01-19 17.70408049 18.19459229 17.41268804 17.89265553 2.1亿 1.07%
2020-01-18 16.87723581 18.26373864 16.69120481 17.69238156 2.5亿 4.83%
2020-01-17 17.2136316 17.66201148 16.37224476 16.88950742 2.0亿 -1.88%
2020-01-16 16.1028602 18.00006396 15.72770397 17.22422258 2.9亿 6.96%
2020-01-15 14.99418077 16.04583656 14.98418367 16.04149245 1.7亿 6.98%
2020-01-14 15.25788694 15.28088114 14.92622627 14.99980366 1.4亿 -1.69%
2020-01-13 14.8053306 15.38422587 14.80024405 15.25636944 1.5亿 3.05%
2020-01-12 14.75989535 14.99840971 14.65600412 14.85632931 1.4亿 0.65%
2020-01-11 14.39576217 14.7826154 13.99165337 14.7826154 1.1亿 2.69%
2020-01-10 14.69130471 14.69130471 14.20260511 14.41035008 1.2亿 -1.91%
2020-01-09 14.51213111 15.22753989 14.51213111 14.69143532 1.4亿 1.24%
2020-01-08 14.51582302 15.08689731 14.48884763 14.48884763 1.3亿 -0.19%
2020-01-07 14.21487738 14.76850923 13.88718116 14.50015677 1.4亿 2.01%
2020-01-06 13.66800394 14.21833734 13.6336133 14.21205605 1.2亿 3.98%
2020-01-05 13.59735177 13.80196559 13.50711738 13.67009665 1.1亿 0.53%
2020-01-04 13.37721334 13.71827844 12.9870534 13.60428481 1.1亿 1.7%
2020-01-03 13.78131643 13.83142044 13.33451745 13.38050513 9451.35万 -2.91%
2020-01-02 13.75606242 13.83602792 13.60620613 13.78314901 9345.87万 0.2%
2020-01-01 13.82383422 13.99419932 13.65047609 13.74703823 1.0亿 -0.56%

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