BNX Coin Values BNX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.6142000 | $0.6156000 | $0.6392000 | $0.6012000 |
2023-04-28 | $0.6156000 | $0.5903000 | $0.6126000 | $0.5865000 |
2023-04-29 | $0.5903000 | $0.6008000 | $0.6061000 | $0.5818000 |
2023-04-30 | $0.6008000 | $0.5861000 | $0.6008000 | $0.5727000 |
2023-05-01 | $0.5861000 | $0.5777000 | $0.5800000 | $0.5519000 |
2023-05-02 | $0.5777000 | $0.5934000 | $0.6333000 | $0.5854000 |
2023-05-03 | $0.5934000 | $0.5924000 | $0.6029000 | $0.5770000 |
2023-05-04 | $0.5924000 | $0.5802000 | $0.5918000 | $0.5667000 |
2023-05-05 | $0.5802000 | $0.6170000 | $0.6348000 | $0.5869000 |
2023-05-06 | $0.6170000 | $0.5844000 | $0.6046000 | $0.5757000 |
2023-05-07 | $0.5844000 | $0.5686000 | $0.5795000 | $0.5503000 |
2023-05-08 | $0.5686000 | $0.4823000 | $0.5562000 | $0.4789000 |
2023-05-09 | $0.4823000 | $0.4739000 | $0.4872000 | $0.4434000 |
2023-05-10 | $0.4739000 | $0.4965000 | $0.5595000 | $0.4655000 |
2023-05-11 | $0.4965000 | $0.4965000 | $0.4966000 | $0.4965000 |
2023-05-12 | $0.4734000 | $0.4874000 | $0.4957000 | $0.4632000 |
2023-05-13 | $0.4874000 | $0.4953000 | $0.4991000 | $0.4801000 |
2023-05-14 | $0.4953000 | $0.5104000 | $0.5298000 | $0.4937000 |
2023-05-15 | $0.5104000 | $0.5025000 | $0.5209000 | $0.5011000 |
2023-05-16 | $0.5025000 | $0.5153000 | $0.5191000 | $0.4953000 |
2023-05-17 | $0.5153000 | $0.5325000 | $0.5382000 | $0.5048000 |
2023-05-18 | $0.5325000 | $0.5096000 | $0.5211000 | $0.5016000 |
2023-05-19 | $0.5096000 | $0.5216000 | $0.5222000 | $0.5082000 |
2023-05-20 | $0.5216000 | $0.5169000 | $0.5263000 | $0.5106000 |
2023-05-21 | $0.5169000 | $0.5019000 | $0.5116000 | $0.4971000 |
2023-05-22 | $0.5019000 | $0.5041000 | $0.5065000 | $0.4955000 |
2023-05-23 | $0.5041000 | $0.5088000 | $0.5121000 | $0.5042000 |
2023-05-24 | $0.5088000 | $0.4881000 | $0.4928000 | $0.4797000 |
2023-05-25 | $0.4881000 | $0.4864000 | $0.5052000 | $0.4811000 |
2023-05-26 | $0.4864000 | $0.5016000 | $0.5034000 | $0.4874000 |
2023-05-27 | $0.5016000 | $0.5076000 | $0.5106000 | $0.5012000 |
2023-05-28 | $0.5076000 | $0.5102000 | $0.5307000 | $0.5102000 |
2023-05-29 | $0.5102000 | $0.5011000 | $0.5089000 | $0.4980000 |
2023-05-30 | $0.5011000 | $0.5031000 | $0.5039000 | $0.4948000 |
2023-05-31 | $0.5031000 | $0.4913000 | $0.4965000 | $0.4900000 |
2023-06-01 | $0.4913000 | $0.4840000 | $0.4891000 | $0.4840000 |
2023-06-02 | $0.4840000 | $0.4883000 | $0.4954000 | $0.4864000 |
2023-06-03 | $0.4883000 | $0.4928000 | $0.5134000 | $0.4833000 |
2023-06-04 | $0.4928000 | $0.4983000 | $0.5037000 | $0.4913000 |
2023-06-05 | $0.4983000 | $0.4994000 | $0.4997000 | $0.4981000 |
2023-06-06 | $0.4299000 | $0.4458000 | $0.4572000 | $0.4444000 |
2023-06-07 | $0.4458000 | $0.4034000 | $0.4313000 | $0.4002000 |
2023-06-08 | $0.4034000 | $0.4082000 | $0.4233000 | $0.4035000 |
2023-06-09 | $0.4082000 | $0.4028000 | $0.4142000 | $0.3999000 |
2023-06-10 | $0.4028000 | $0.2857000 | $0.3933000 | $0.2187000 |
2023-06-11 | $0.2857000 | $0.2855000 | $0.2858000 | $0.2855000 |
2023-06-12 | $0.2640000 | $0.2642000 | $0.2689000 | $0.2570000 |
2023-06-13 | $0.2642000 | $0.2701000 | $0.2779000 | $0.2608000 |
2023-06-14 | $0.2701000 | $0.2560000 | $0.2671000 | $0.2513000 |
2023-06-15 | $0.2560000 | $0.2675000 | $0.2749000 | $0.2606000 |
2023-06-16 | $0.2675000 | $0.2717000 | $0.2804000 | $0.2709000 |
2023-06-17 | $0.2717000 | $0.2789000 | $0.2855000 | $0.2728000 |
2023-06-18 | $0.2789000 | $0.2739000 | $0.2805000 | $0.2723000 |
2023-06-19 | $0.2739000 | $0.2796000 | $0.2818000 | $0.2778000 |
2023-06-20 | $0.2796000 | $0.2863000 | $0.2951000 | $0.2855000 |
2023-06-21 | $0.2863000 | $0.3021000 | $0.3108000 | $0.2958000 |
2023-06-22 | $0.3021000 | $0.2924000 | $0.3100000 | $0.2924000 |
2023-06-23 | $0.2924000 | $0.2981000 | $0.3024000 | $0.2917000 |
2023-06-24 | $0.2981000 | $0.3220000 | $0.3360000 | $0.2966000 |
2023-06-25 | $0.3220000 | $0.3145000 | $0.3367000 | $0.3105000 |
2023-06-26 | $0.3145000 | $0.3000000 | $0.3124000 | $0.2937000 |
2023-06-27 | $0.3000000 | $0.2972000 | $0.3128000 | $0.2956000 |
2023-06-28 | $0.2972000 | $0.2695000 | $0.2912000 | $0.2638000 |
2023-06-29 | $0.2695000 | $0.2682000 | $0.2752000 | $0.2670000 |
2023-06-30 | $0.2682000 | $0.2630000 | $0.2758000 | $0.2581000 |
2023-07-01 | $0.2630000 | $0.2692000 | $0.2698000 | $0.2631000 |
2023-07-02 | $0.2692000 | $0.2676000 | $0.2716000 | $0.2609000 |
2023-07-03 | $0.2676000 | $0.2773000 | $0.2823000 | $0.2723000 |
2023-07-04 | $0.2773000 | $0.2791000 | $0.2801000 | $0.2714000 |
2023-07-05 | $0.2791000 | $0.2587000 | $0.2815000 | $0.2568000 |
2023-07-06 | $0.2587000 | $0.2471000 | $0.2570000 | $0.2426000 |
2023-07-07 | $0.2471000 | $0.2483000 | $0.2516000 | $0.2440000 |
2023-07-08 | $0.2483000 | $0.2508000 | $0.2523000 | $0.2478000 |
2023-07-09 | $0.2508000 | $0.2438000 | $0.2498000 | $0.2435000 |
2023-07-10 | $0.2438000 | $0.2421000 | $0.2458000 | $0.2318000 |
2023-07-11 | $0.2421000 | $0.2422000 | $0.2425000 | $0.2421000 |
2023-07-12 | $0.2435000 | $0.2431000 | $0.2467000 | $0.2415000 |
2023-07-13 | $0.2431000 | $0.2808000 | $0.2921000 | $0.2505000 |
2023-07-14 | $0.2808000 | $0.2681000 | $0.2730000 | $0.2633000 |
2023-07-15 | $0.2681000 | $0.2654000 | $0.2730000 | $0.2630000 |
2023-07-16 | $0.2654000 | $0.2547000 | $0.2659000 | $0.2538000 |
2023-07-17 | $0.2547000 | $0.2644000 | $0.2653000 | $0.2517000 |
2023-07-18 | $0.2644000 | $0.2541000 | $0.2640000 | $0.2520000 |
2023-07-19 | $0.2541000 | $0.2492000 | $0.2579000 | $0.2492000 |
2023-07-20 | $0.2492000 | $0.2462000 | $0.2519000 | $0.2432000 |
2023-07-21 | $0.2462000 | $0.2530000 | $0.2530000 | $0.2450000 |
2023-07-22 | $0.2530000 | $0.2487000 | $0.2556000 | $0.2487000 |
2023-07-23 | $0.2487000 | $0.2533000 | $0.4140000 | $0.2512000 |
2023-07-24 | $0.2533000 | $0.2422000 | $0.2468000 | $0.2378000 |
2023-07-25 | $0.2422000 | $0.2402000 | $0.2435000 | $0.2391000 |
2023-07-26 | $0.2402000 | $0.2389000 | $0.2436000 | $0.2325000 |
2023-07-27 | $0.2389000 | $0.2381000 | $0.2425000 | $0.2352000 |
2023-07-28 | $0.2381000 | $0.2495000 | $0.2498000 | $0.2389000 |
2023-07-29 | $0.2495000 | $0.2440000 | $0.2528000 | $0.2425000 |
2023-07-30 | $0.2440000 | $0.2387000 | $0.2457000 | $0.2337000 |
2023-07-31 | $0.2387000 | $0.2350000 | $0.2382000 | $0.2306000 |
2023-08-01 | $0.2350000 | $0.2377000 | $0.2418000 | $0.2264000 |
2023-08-02 | $0.2377000 | $0.2269000 | $0.2333000 | $0.2255000 |
2023-08-03 | $0.2269000 | $0.2241000 | $0.2270000 | $0.2206000 |
2023-08-04 | $0.2241000 | $0.2227000 | $0.2242000 | $0.2193000 |
2023-08-05 | $0.2227000 | $0.2373000 | $0.2373000 | $0.2190000 |
2023-08-06 | $0.2373000 | $0.2364000 | $0.2501000 | $0.2353000 |
2023-08-07 | $0.2364000 | $0.2443000 | $0.2577000 | $0.2373000 |
2023-08-08 | $0.2443000 | $0.2423000 | $0.2531000 | $0.2423000 |
2023-08-09 | $0.2423000 | $0.2430000 | $0.2430000 | $0.2392000 |
2023-08-10 | $0.2430000 | $0.2475000 | $0.2525000 | $0.2407000 |
2023-08-11 | $0.2475000 | $0.2523000 | $0.2576000 | $0.2473000 |
2023-08-12 | $0.2523000 | $0.2477000 | $0.2550000 | $0.2468000 |
2023-08-13 | $0.2477000 | $0.2521000 | $0.2527000 | $0.2427000 |
2023-08-14 | $0.2521000 | $0.2556000 | $0.2600000 | $0.2514000 |
2023-08-15 | $0.2556000 | $0.2337000 | $0.2535000 | $0.2235000 |
2023-08-16 | $0.2337000 | $0.2135000 | $0.2299000 | $0.2087000 |
2023-08-17 | $0.2135000 | $0.1888000 | $0.2051000 | $0.1734000 |
2023-08-18 | $0.1888000 | $0.1930000 | $0.1936000 | $0.1842000 |
2023-08-19 | $0.1930000 | $0.2017000 | $0.2038000 | $0.1931000 |
2023-08-20 | $0.2017000 | $0.1998000 | $0.2093000 | $0.1996000 |
2023-08-21 | $0.1998000 | $0.1907000 | $0.2001000 | $0.1889000 |
2023-08-22 | $0.1907000 | $0.1909000 | $0.1930000 | $0.1859000 |
2023-08-23 | $0.1909000 | $0.2004000 | $0.2083000 | $0.1932000 |
2023-08-24 | $0.2004000 | $0.1955000 | $0.2002000 | $0.1955000 |
2023-08-25 | $0.1955000 | $0.1964000 | $0.1964000 | $0.1899000 |
2023-08-26 | $0.1964000 | $0.1953000 | $0.1982000 | $0.1948000 |
2023-08-27 | $0.1953000 | $0.1944000 | $0.1959000 | $0.1936000 |
2023-08-28 | $0.1944000 | $0.1984000 | $0.1989000 | $0.1887000 |
2023-08-29 | $0.1984000 | $0.2077000 | $0.2107000 | $0.2041000 |
2023-08-30 | $0.2077000 | $0.2032000 | $0.2059000 | $0.2026000 |
2023-08-31 | $0.2032000 | $0.1935000 | $0.1961000 | $0.1919000 |
2023-09-01 | $0.1935000 | $0.1868000 | $0.1930000 | $0.1850000 |
2023-09-02 | $0.1868000 | $0.1868000 | $0.1901000 | $0.1847000 |
2023-09-03 | $0.1868000 | $0.1886000 | $0.1912000 | $0.1865000 |
2023-09-04 | $0.1886000 | $0.1897000 | $0.1980000 | $0.1874000 |
2023-09-05 | $0.1897000 | $0.1962000 | $0.1983000 | $0.1895000 |
2023-09-06 | $0.1962000 | $0.1993000 | $0.1993000 | $0.1913000 |
2023-09-07 | $0.1993000 | $0.2033000 | $0.2138000 | $0.1954000 |
2023-09-08 | $0.2033000 | $0.1982000 | $0.2031000 | $0.1972000 |
2023-09-09 | $0.1982000 | $0.2181000 | $0.2292000 | $0.1981000 |
2023-09-10 | $0.2181000 | $0.2098000 | $0.2175000 | $0.1909000 |
2023-09-11 | $0.2098000 | $0.1912000 | $0.2093000 | $0.1887000 |
2023-09-12 | $0.1912000 | $0.1951000 | $0.1985000 | $0.1951000 |
2023-09-13 | $0.1951000 | $0.2103000 | $0.2151000 | $0.1978000 |
2023-09-14 | $0.2103000 | $0.2147000 | $0.2173000 | $0.2093000 |
2023-09-15 | $0.2147000 | $0.2112000 | $0.2182000 | $0.2105000 |
2023-09-16 | $0.2112000 | $0.2136000 | $0.2240000 | $0.2110000 |
2023-09-17 | $0.2136000 | $0.2048000 | $0.2155000 | $0.2035000 |
2023-09-18 | $0.2048000 | $0.2128000 | $0.2171000 | $0.2043000 |
2023-09-19 | $0.2128000 | $0.2248000 | $0.2276000 | $0.2131000 |
2023-09-20 | $0.2248000 | $0.2257000 | $0.2360000 | $0.2230000 |
2023-09-21 | $0.2257000 | $0.2187000 | $0.2245000 | $0.2136000 |
2023-09-22 | $0.2187000 | $0.2204000 | $0.2214000 | $0.2185000 |
2023-09-23 | $0.2204000 | $0.2132000 | $0.2223000 | $0.2087000 |
2023-09-24 | $0.2132000 | $0.2072000 | $0.2106000 | $0.2059000 |
2023-09-25 | $0.2072000 | $0.2096000 | $0.2114000 | $0.2075000 |
2023-09-26 | $0.2096000 | $0.2096000 | $0.2096000 | $0.2096000 |
2023-09-30 | $0.2151000 | $0.2102000 | $0.2162000 | $0.2094000 |
2023-10-01 | $0.2102000 | $0.2241000 | $0.2264000 | $0.2092000 |
2023-10-02 | $0.2241000 | $0.2241000 | $0.2241000 | $0.2241000 |
2023-10-06 | $0.2026000 | $0.2356000 | $0.2543000 | $0.2065000 |
2023-10-07 | $0.2356000 | $0.2329000 | $0.2356000 | $0.2318000 |
2023-10-08 | $0.2260000 | $0.2291000 | $0.2380000 | $0.2204000 |
2023-10-09 | $0.2291000 | $0.2429000 | $0.2509000 | $0.2263000 |
2023-10-10 | $0.2429000 | $0.2540000 | $0.2759000 | $0.2331000 |
2023-10-11 | $0.2540000 | $0.2703000 | $0.2727000 | $0.2365000 |
2023-10-12 | $0.2703000 | $0.2740000 | $0.2847000 | $0.2563000 |
2023-10-13 | $0.2740000 | $0.2739000 | $0.2740000 | $0.2739000 |
2023-10-15 | $0.2626000 | $0.2731000 | $0.2851000 | $0.2628000 |
2023-10-16 | $0.2731000 | $0.3077000 | $0.3379000 | $0.2803000 |
2023-10-17 | $0.3077000 | $0.2540000 | $0.3304000 | $0.2517000 |
2023-10-18 | $0.2540000 | $0.2540000 | $0.2540000 | $0.2539000 |
2023-10-24 | $0.2706000 | $0.2724000 | $0.2802000 | $0.2616000 |
2023-10-25 | $0.2724000 | $0.2740000 | $0.2740000 | $0.2723000 |
2024-05-03 | $0.9625000 | $0.9752000 | $1.09 | $0.9733000 |
2024-05-04 | $0.9752000 | $0.9744000 | $0.9754000 | $0.9742000 |
2024-05-05 | $0.9733000 | $0.9631000 | $0.9907000 | $0.9535000 |
2024-05-06 | $0.9631000 | $0.9635000 | $0.9636000 | $0.9631000 |
2024-05-07 | $0.9614000 | $0.9716000 | $0.9941000 | $0.9355000 |
2024-05-08 | $0.9716000 | $0.9760000 | $0.9763000 | $0.9711000 |
2024-05-09 | $0.9593000 | $0.9613000 | $1.02 | $0.9525000 |
2024-05-10 | $0.9613000 | $0.9283000 | $0.9404000 | $0.8912000 |
2024-05-11 | $0.9283000 | $0.9391000 | $0.9428000 | $0.9178000 |
2024-05-12 | $0.9391000 | $0.9421000 | $0.9422000 | $0.9387000 |
2024-05-13 | $0.9305000 | $0.9087000 | $0.9547000 | $0.8754000 |
2024-05-14 | $0.9087000 | $0.9102000 | $0.9113000 | $0.9076000 |
2024-05-16 | $0.9904000 | $1.02 | $1.05 | $0.9722000 |
2024-05-17 | $1.02 | $1.02 | $1.02 | $1.02 |
2024-05-18 | $1.05 | $0.9999000 | $1.07 | $0.9939000 |
2024-05-19 | $0.9999000 | $1.07 | $1.09 | $0.9715000 |
2024-05-20 | $1.07 | $1.07 | $1.07 | $1.07 |
2024-05-26 | $1.41 | $1.29 | $1.39 | $1.27 |
2024-05-27 | $1.29 | $1.29 | $1.29 | $1.29 |
2024-06-08 | $1.12 | $1.14 | $1.15 | $1.09 |
2024-06-09 | $1.14 | $1.26 | $1.28 | $1.14 |
2024-06-10 | $1.26 | $1.27 | $1.27 | $1.26 |
2024-06-12 | $1.09 | $1.13 | $1.17 | $1.10 |
2024-06-13 | $1.13 | $1.12 | $1.16 | $1.10 |
2024-06-14 | $1.12 | $1.02 | $1.14 | $1.00 |
2024-06-15 | $1.02 | $1.02 | $1.03 | $1.02 |
2024-06-16 | $1.08 | $1.07 | $1.09 | $1.06 |
2024-06-17 | $1.07 | $1.07 | $1.07 | $1.07 |
2024-06-21 | $1.05 | $1.06 | $1.07 | $1.03 |
2024-06-22 | $1.06 | $1.08 | $1.13 | $1.04 |
2024-06-23 | $1.08 | $1.08 | $1.08 | $1.08 |
2024-06-24 | $1.05 | $1.01 | $1.02 | $0.9734000 |
2024-06-25 | $1.01 | $1.18 | $1.21 | $1.00 |
2024-06-26 | $1.18 | $1.18 | $1.20 | $1.13 |
2024-06-27 | $1.18 | $1.18 | $1.18 | $1.18 |
2024-07-09 | $1.21 | $1.18 | $1.27 | $1.17 |
2024-07-10 | $1.18 | $1.26 | $1.28 | $1.13 |
2024-07-11 | $1.26 | $0.9474000 | $1.28 | $0.8774000 |
2024-07-12 | $0.9474000 | $0.9476000 | $0.9482000 | $0.9467000 |
2024-07-13 | $0.9892000 | $1.18 | $1.21 | $1.01 |
2024-07-14 | $1.18 | $1.20 | $1.25 | $1.19 |
2024-07-15 | $1.20 | $1.22 | $1.31 | $1.20 |
2024-07-16 | $1.22 | $1.38 | $1.41 | $1.19 |
2024-07-17 | $1.38 | $1.60 | $1.65 | $1.34 |
2024-07-18 | $1.60 | $1.64 | $1.64 | $1.55 |
2024-07-19 | $1.64 | $1.59 | $1.76 | $1.49 |
2024-07-20 | $1.59 | $1.54 | $1.64 | $1.53 |
2024-07-21 | $1.54 | $1.57 | $1.63 | $1.53 |
2024-07-22 | $1.57 | $1.66 | $1.76 | $1.53 |
2024-07-23 | $1.66 | $1.51 | $1.71 | $1.45 |
2024-07-24 | $1.51 | $1.40 | $1.63 | $1.40 |
2024-07-25 | $1.40 | $1.25 | $1.42 | $1.20 |
2024-07-26 | $1.25 | $1.38 | $1.44 | $1.27 |
2024-07-27 | $1.38 | $1.37 | $1.38 | $1.32 |
2024-07-28 | $1.37 | $1.34 | $1.43 | $1.29 |
2024-07-29 | $1.34 | $1.37 | $1.39 | $1.29 |
2024-07-30 | $1.37 | $1.37 | $1.37 | $1.37 |
2024-08-02 | $1.46 | $1.38 | $1.38 | $1.31 |
2024-08-03 | $1.38 | $1.32 | $1.37 | $1.29 |
2024-08-04 | $1.32 | $1.33 | $1.35 | $1.24 |
2024-08-05 | $1.33 | $1.35 | $1.41 | $1.07 |
2024-08-06 | $1.35 | $1.33 | $1.42 | $1.31 |
2024-08-07 | $1.33 | $1.19 | $1.31 | $1.19 |
2024-08-08 | $1.19 | $1.36 | $1.38 | $1.29 |
2024-08-09 | $1.36 | $1.30 | $1.39 | $1.30 |
2024-08-10 | $1.30 | $1.25 | $1.31 | $1.25 |
2024-08-11 | $1.25 | $1.20 | $1.23 | $1.19 |
2024-08-12 | $1.20 | $1.20 | $1.20 | $1.20 |
2024-08-13 | $1.33 | $1.37 | $1.42 | $1.32 |
2024-08-14 | $1.37 | $1.37 | $1.37 | $1.31 |
2024-08-15 | $1.37 | $1.31 | $1.35 | $1.26 |
2024-08-16 | $1.31 | $1.33 | $1.39 | $1.30 |
2024-08-17 | $1.33 | $1.32 | $1.41 | $1.29 |
2024-08-18 | $1.32 | $1.37 | $1.37 | $1.28 |
2024-08-19 | $1.37 | $1.45 | $1.46 | $1.34 |
2024-08-20 | $1.45 | $1.54 | $1.56 | $1.43 |
2024-08-21 | $1.54 | $1.53 | $1.54 | $1.53 |
2024-08-22 | $1.65 | $1.59 | $1.68 | $1.55 |
2024-08-23 | $1.59 | $1.54 | $1.69 | $1.53 |
2024-08-24 | $1.54 | $1.54 | $1.54 | $1.54 |
2024-08-25 | $1.54 | $1.52 | $1.57 | $1.44 |
2024-08-26 | $1.52 | $1.50 | $1.50 | $1.44 |
2024-08-27 | $1.50 | $1.50 | $1.50 | $1.50 |
2024-08-28 | $1.44 | $1.42 | $1.48 | $1.38 |
2024-08-29 | $1.42 | $1.42 | $1.42 | $1.42 |
BnrtxCoin is a Proof of Work cryptocurrency based on the X11 algorithm. It's meant to be used as a payment system for the BnR Technix website.
Sorry, detailed technology about BinaryX is not currently available
Sorry, detailed features about BinaryX is not currently available