Search Login

Data History BNB/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
17 September 2025 15760000,0000000000 15751000,0000000000 15857991,0000000000 15600017,0000000000 155,2221779900 0,0571392292%
16 September 2025 15751000,0000000000 15094905,0000000000 15795916,0000000000 15094903,0000000000 219,1573556600 3,9413029584%
15 September 2025 15153745,0000000000 15242678,0000000000 15350000,0000000000 15002000,0000000000 135,3093696900 -0,5820189511%
14 September 2025 15242459,0000000000 15200163,0000000000 15427998,0000000000 15144895,0000000000 197,5822057900 -0,3299761811%
13 September 2025 15292922,0000000000 15148307,0000000000 15446998,0000000000 15071387,0000000000 195,7090778500 1,4697362131%
12 September 2025 15071412,0000000000 14799992,0000000000 15149871,0000000000 14719611,0000000000 332,8996848000 1,8338923875%
11 September 2025 14799996,0000000000 14783545,0000000000 14858034,0000000000 14643231,0000000000 95,8183172500 0,1112791282%
10 September 2025 14783545,0000000000 14493590,0000000000 14875850,0000000000 13875000,0000000000 452,4505672800 2,0005388587%
9 September 2025 14493595,0000000000 14395063,0000000000 14500000,0000000000 14250001,0000000000 111,0475741900 -0,0099827237%
8 September 2025 14495042,0000000000 14489994,0000000000 14500000,0000000000 14249987,0000000000 152,3461860100 0,0348378336%
7 September 2025 14489994,0000000000 14202998,0000000000 14490000,0000000000 14101560,0000000000 88,5306227600 2,0206791566%
6 September 2025 14202997,0000000000 14066886,0000000000 14215921,0000000000 13961066,0000000000 62,6677511200 0,9675986568%
5 September 2025 14066886,0000000000 13949998,0000000000 14090368,0000000000 13850002,0000000000 109,7366585100 0,9101426885%
4 September 2025 13940012,0000000000 14025314,0000000000 14127902,0000000000 13926218,0000000000 61,6183007600 -1,3298516155%
3 September 2025 14127892,0000000000 14092149,0000000000 14199996,0000000000 13937627,0000000000 82,6943384600 0,2534953987%
2 September 2025 14092169,0000000000 13988368,0000000000 14114209,0000000000 13900078,0000000000 77,5679486500 0,7420522537%
1 September 2025 13988368,0000000000 14271551,0000000000 14367140,0000000000 13500000,0000000000 153,4093557200 -1,9842482432%
31 August 2025 14271551,0000000000 14257000,0000000000 14380000,0000000000 14200016,0000000000 71,5103892500 0,1020621449%
30 August 2025 14257000,0000000000 14275404,0000000000 14275404,0000000000 14130840,0000000000 58,7497976400 -0,1289210448%
29 August 2025 14275404,0000000000 14350007,0000000000 14383835,0000000000 13991708,0000000000 103,1887599000 -0,7537771939%
28 August 2025 14383826,0000000000 14000830,0000000000 14391055,0000000000 14000830,0000000000 218,0530517300 2,7356336041%
27 August 2025 14000815,0000000000 14190888,0000000000 14190901,0000000000 13972225,0000000000 103,0674071200 -1,3394017344%
26 August 2025 14190888,0000000000 13800000,0000000000 14198000,0000000000 13653056,0000000000 116,7198287100 2,5427048465%
25 August 2025 13839003,0000000000 14297742,0000000000 14300000,0000000000 13700006,0000000000 136,0977763500 -3,2085122775%
24 August 2025 14297748,0000000000 14327203,0000000000 14391055,0000000000 13901000,0000000000 274,9546380800 -0,2057202715%
23 August 2025 14327222,0000000000 14487000,0000000000 14539361,0000000000 14043312,0000000000 198,1270530200 -0,5757730361%
22 August 2025 14410192,0000000000 13720322,0000000000 14488000,0000000000 13431026,0000000000 212,9243796600 5,0281961600%
21 August 2025 13720308,0000000000 14199999,0000000000 14358999,0000000000 13690001,0000000000 142,2143001400 -3,1227866401%
20 August 2025 14162575,0000000000 13507032,0000000000 14302321,0000000000 13355558,0000000000 236,4063280200 4,7140558014%
19 August 2025 13524999,0000000000 13890824,0000000000 13890971,0000000000 13524998,0000000000 96,1071842100 -2,6336992386%
18 August 2025 13890842,0000000000 13969876,0000000000 13969876,0000000000 13100000,0000000000 153,6934820300 -0,1018482267%
17 August 2025 13905004,0000000000 13622004,0000000000 13999000,0000000000 13000000,0000000000 169,6963277800 2,0775210460%
16 August 2025 13622004,0000000000 13500401,0000000000 13649999,0000000000 13422433,0000000000 101,2270773300 0,1868703019%
15 August 2025 13596596,0000000000 13736303,0000000000 13888590,0000000000 13250000,0000000000 143,0320395500 -1,0170640528%
14 August 2025 13736303,0000000000 13650000,0000000000 13999000,0000000000 13309873,0000000000 409,3469299400 0,6322711549%
13 August 2025 13649998,0000000000 13622954,0000000000 13850000,0000000000 13335585,0000000000 214,0006193100 0,7239804647%
12 August 2025 13551885,0000000000 13229985,0000000000 13669998,0000000000 13070000,0000000000 232,4751984000 2,4330164247%
11 August 2025 13229997,0000000000 13100000,0000000000 13350000,0000000000 12948665,0000000000 170,3595369300 1,3249135349%
10 August 2025 13057003,0000000000 13035020,0000000000 13269901,0000000000 12903357,0000000000 138,6074615300 0,1684074730%
9 August 2025 13035051,0000000000 12754760,0000000000 13299998,0000000000 12300000,0000000000 198,5427507500 2,1976685694%
8 August 2025 12754744,0000000000 12799996,0000000000 12930415,0000000000 12010003,0000000000 198,2959250500 -0,3535625000%
7 August 2025 12800000,0000000000 12630417,0000000000 12800000,0000000000 12506391,0000000000 205,2320057500 1,3426636145%
6 August 2025 12630416,0000000000 12493775,0000000000 12639045,0000000000 12311000,0000000000 83,7383744900 1,0936726489%
5 August 2025 12493775,0000000000 12639041,0000000000 12639041,0000000000 12311000,0000000000 121,5135198600 -0,6105947800%
4 August 2025 12570530,0000000000 12444958,0000000000 12670547,0000000000 12313905,0000000000 140,3675159800 1,0090190742%
3 August 2025 12444958,0000000000 12110006,0000000000 12499991,0000000000 12010011,0000000000 181,5061498500 2,7659110986%
2 August 2025 12110006,0000000000 12500000,0000000000 12677000,0000000000 12103117,0000000000 181,0697535500 -2,6895283216%
1 August 2025 12444710,0000000000 13007788,0000000000 13229997,0000000000 12200000,0000000000 230,7212354400 -4,3287759609%
31 July 2025 13007788,0000000000 13109449,0000000000 13400000,0000000000 12958703,0000000000 161,0492137300 -0,0939092620%
30 July 2025 13020015,0000000000 13310399,0000000000 13362140,0000000000 12669605,0000000000 224,2419385100 -2,1814782420%
29 July 2025 13310378,0000000000 13502005,0000000000 13698402,0000000000 13200019,0000000000 323,6339597300 -1,7684062955%
28 July 2025 13549997,0000000000 13716991,0000000000 14000000,0000000000 13500999,0000000000 375,3511181200 -1,2174244336%
27 July 2025 13716991,0000000000 12968987,0000000000 13724720,0000000000 12850000,0000000000 363,6889506900 5,7676281295%
26 July 2025 12968988,0000000000 12650745,0000000000 12969965,0000000000 12269502,0000000000 151,6379881200 0,9837535062%
25 July 2025 12842648,0000000000 12640988,0000000000 12949639,0000000000 12351438,0000000000 271,1372987600 1,5952866975%
24 July 2025 12640988,0000000000 12550021,0000000000 12829301,0000000000 12160001,0000000000 309,4944025200 -0,4157945851%
23 July 2025 12693768,0000000000 12746600,0000000000 13194999,0000000000 12253582,0000000000 618,3168006100 -0,4144791552%
22 July 2025 12746600,0000000000 12550000,0000000000 12746600,0000000000 11792000,0000000000 325,2963256600 1,5665419574%
21 July 2025 12549999,0000000000 12380000,0000000000 12685000,0000000000 12157732,0000000000 387,3060801300 1,9809744928%
20 July 2025 12306216,0000000000 11988204,0000000000 12380000,0000000000 11906134,0000000000 192,2093824400 2,6527076115%
19 July 2025 11988204,0000000000 11871203,0000000000 12170012,0000000000 11801207,0000000000 185,0577933100 0,9855867177%
18 July 2025 11871203,0000000000 11701731,0000000000 12400000,0000000000 11701731,0000000000 453,5548261200 0,8377091076%