Search Login

Data History BNB/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
2 December 2025 14518224,0000000000 13867332,0000000000 14778384,0000000000 13749622,0000000000 294,9320299100 4,6936923852%
1 December 2025 13867334,0000000000 14839706,0000000000 14839706,0000000000 13400001,0000000000 453,6007744900 -5,0182602739%
30 November 2025 14600000,0000000000 14678753,0000000000 15000000,0000000000 14550000,0000000000 138,7892408500 -0,5364965997%
29 November 2025 14678751,0000000000 14785127,0000000000 14868230,0000000000 14600002,0000000000 46,8541542900 -1,2681729439%
28 November 2025 14867294,0000000000 14900014,0000000000 15137000,0000000000 14653811,0000000000 127,8445524200 -0,2195971091%
27 November 2025 14900014,0000000000 14881631,0000000000 15037841,0000000000 14750002,0000000000 111,4116429800 0,6067662645%
26 November 2025 14810151,0000000000 14454293,0000000000 14888888,0000000000 14000000,0000000000 192,5323269100 2,4215145228%
25 November 2025 14460000,0000000000 14430196,0000000000 14565094,0000000000 14015000,0000000000 195,5066109300 0,2065530096%
24 November 2025 14430194,0000000000 14181874,0000000000 14607332,0000000000 13900007,0000000000 243,3490985100 1,7509602926%
23 November 2025 14181875,0000000000 13975465,0000000000 14362575,0000000000 13913493,0000000000 479,7572767200 1,4769091844%
22 November 2025 13975470,0000000000 13902005,0000000000 14099998,0000000000 13658204,0000000000 132,1672557300 0,5284851100%
21 November 2025 13902000,0000000000 14635714,0000000000 14724500,0000000000 13200006,0000000000 449,1100021600 -5,0132142456%
20 November 2025 14635720,0000000000 15081833,0000000000 15329985,0000000000 14604212,0000000000 269,6438575900 -2,9580138183%
19 November 2025 15081843,0000000000 15614906,0000000000 15776630,0000000000 14682375,0000000000 185,1408390900 -3,9028148000%
18 November 2025 15694365,0000000000 15291513,0000000000 15789228,0000000000 14914002,0000000000 317,5375416700 2,6344809699%
17 November 2025 15291513,0000000000 15489319,0000000000 15730887,0000000000 15004008,0000000000 173,6839525000 -1,9774430682%
16 November 2025 15599994,0000000000 15728372,0000000000 15949814,0000000000 15200000,0000000000 268,1651560900 -0,8164462671%
15 November 2025 15728408,0000000000 15304968,0000000000 15815975,0000000000 15304968,0000000000 134,5602937500 2,7667236285%
14 November 2025 15304962,0000000000 15590526,0000000000 15744946,0000000000 14500000,0000000000 475,6191514800 -1,7686374496%
13 November 2025 15580525,0000000000 16099992,0000000000 16290000,0000000000 15250000,0000000000 166,2782397600 -3,2263905038%
12 November 2025 16099973,0000000000 16143737,0000000000 16399262,0000000000 15800001,0000000000 134,3096434900 -0,2711637798%
11 November 2025 16143749,0000000000 16699968,0000000000 16883996,0000000000 16051792,0000000000 104,6256261300 -2,6781585871%
10 November 2025 16588002,0000000000 16630001,0000000000 16985394,0000000000 16200901,0000000000 206,5397129300 -0,2546428668%
9 November 2025 16630350,0000000000 16687905,0000000000 16800000,0000000000 16345540,0000000000 81,8819950000 0,2825097235%
8 November 2025 16583500,0000000000 16500046,0000000000 16800000,0000000000 16400910,0000000000 191,5682861300 0,5057925906%
7 November 2025 16500044,0000000000 15828041,0000000000 16649923,0000000000 15547014,0000000000 276,4379420100 3,6794937337%
6 November 2025 15914472,0000000000 16168539,0000000000 16168539,0000000000 15050000,0000000000 216,6726872400 -1,5713238530%
5 November 2025 16168532,0000000000 15839448,0000000000 16225000,0000000000 15170871,0000000000 319,6706023700 2,4945781340%
4 November 2025 15775012,0000000000 16666179,0000000000 16844998,0000000000 14820001,0000000000 529,9543582500 -5,2512338952%
3 November 2025 16649306,0000000000 18002931,0000000000 18110358,0000000000 16394093,0000000000 505,0924291500 -7,5188683259%
2 November 2025 18002922,0000000000 18297997,0000000000 18297997,0000000000 17923510,0000000000 122,8516174700 -1,6126135766%
1 November 2025 18297998,0000000000 18199898,0000000000 18299999,0000000000 18061267,0000000000 76,8154904900 0,5389532442%
31 October 2025 18199909,0000000000 18091000,0000000000 18458487,0000000000 17923445,0000000000 128,3115526700 0,4368860833%
30 October 2025 18120742,0000000000 18507566,0000000000 18843767,0000000000 17567000,0000000000 301,4333500000 -2,0900857519%
29 October 2025 18507566,0000000000 18400823,0000000000 18757371,0000000000 18109082,0000000000 359,2061009700 0,2620482779%
28 October 2025 18459194,0000000000 18980011,0000000000 19186395,0000000000 18009739,0000000000 339,3864504800 -2,9994907513%
27 October 2025 19029997,0000000000 18889571,0000000000 19709619,0000000000 18889571,0000000000 540,7003121900 0,3162889271%
26 October 2025 18969997,0000000000 18666629,0000000000 18970986,0000000000 18586001,0000000000 412,5925233400 2,0709922426%
25 October 2025 18585101,0000000000 18461047,0000000000 18666704,0000000000 18400088,0000000000 254,5063488000 0,6720370406%
24 October 2025 18461036,0000000000 18718534,0000000000 18986882,0000000000 18261780,0000000000 362,1703410500 -1,8029791070%
23 October 2025 18799996,0000000000 17838957,0000000000 19229372,0000000000 17113000,0000000000 477,8091371100 4,8522274856%
22 October 2025 17929992,0000000000 17600104,0000000000 18108511,0000000000 17600025,0000000000 369,8449334900 1,8743409840%
21 October 2025 17600106,0000000000 18285056,0000000000 18599998,0000000000 17530078,0000000000 516,2664426800 -4,0656880081%
20 October 2025 18345997,0000000000 18500871,0000000000 19099823,0000000000 18200002,0000000000 481,9235514000 -0,8371173443%
19 October 2025 18500871,0000000000 18256310,0000000000 18924007,0000000000 17800003,0000000000 385,4842099000 1,3395971036%
18 October 2025 18256310,0000000000 18034021,0000000000 18890834,0000000000 17900002,0000000000 2315,9006018400 1,7410600239%
17 October 2025 17943896,0000000000 19041819,0000000000 19289294,0000000000 17100000,0000000000 1330,2649659400 -5,7658267221%
16 October 2025 19041814,0000000000 19389957,0000000000 19921450,0000000000 18701000,0000000000 816,9381349100 -1,7196696774%
15 October 2025 19375000,0000000000 20223491,0000000000 20464883,0000000000 19200000,0000000000 924,1853906200 -3,7505874939%
14 October 2025 20129993,0000000000 21600000,0000000000 22200992,0000000000 19250000,0000000000 1652,5464250300 -7,0496471879%
13 October 2025 21656715,0000000000 22000000,0000000000 22899899,0000000000 21021006,0000000000 1451,3653591000 -1,5603818891%
12 October 2025 21999999,0000000000 19369378,0000000000 22300000,0000000000 18920676,0000000000 1402,8531432100 13,5813571682%
11 October 2025 19369375,0000000000 18999999,0000000000 20000000,0000000000 18100009,0000000000 890,5504067100 2,4834656084%
10 October 2025 18900000,0000000000 20999905,0000000000 21210000,0000000000 18489400,0000000000 801,2804759600 -9,4396947667%
9 October 2025 20870071,0000000000 21769993,0000000000 22000000,0000000000 20328441,0000000000 983,7887371000 -3,7438443775%
8 October 2025 21681804,0000000000 21856391,0000000000 22499000,0000000000 21150000,0000000000 1109,9200447200 -0,3886998361%
7 October 2025 21766410,0000000000 20251971,0000000000 22500000,0000000000 20009262,0000000000 1945,3994295700 7,4779620259%
6 October 2025 20251975,0000000000 19263880,0000000000 20600000,0000000000 19209642,0000000000 1188,6246463400 5,4260873041%
5 October 2025 19209643,0000000000 19000518,0000000000 19600000,0000000000 19000487,0000000000 468,5024728700 0,6243171326%
4 October 2025 19090458,0000000000 19673813,0000000000 20000000,0000000000 18802127,0000000000 692,5125169600 -2,9651344149%
3 October 2025 19673813,0000000000 18066118,0000000000 19689995,0000000000 17800000,0000000000 1522,8247596100 9,5196370954%