Search Login

Data History BNB/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
28 October 2025 19041006,0000000000 18980011,0000000000 19186395,0000000000 18770118,0000000000 276,4244846400 0,0578507710%
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%
2 October 2025 17963731,0000000000 17064212,0000000000 18150000,0000000000 16966248,0000000000 529,0499061800 5,2713773129%
1 October 2025 17064212,0000000000 16909565,0000000000 17211780,0000000000 16814105,0000000000 244,9494138700 0,9145533903%
30 September 2025 16909565,0000000000 17250116,0000000000 17266884,0000000000 16700000,0000000000 198,6906903600 -1,9741954199%
29 September 2025 17250116,0000000000 16673773,0000000000 17332000,0000000000 16621480,0000000000 317,3212075000 3,4565841816%
28 September 2025 16673773,0000000000 16334753,0000000000 16673774,0000000000 16200479,0000000000 236,0570210600 2,0751835529%
27 September 2025 16334796,0000000000 16192948,0000000000 16500000,0000000000 16100000,0000000000 195,3224292100 0,8759862626%
26 September 2025 16192948,0000000000 15949993,0000000000 16281964,0000000000 15678913,0000000000 338,9055408400 1,5232295086%
25 September 2025 15949993,0000000000 17099989,0000000000 17099997,0000000000 15912124,0000000000 528,8796804200 -6,2388188272%
24 September 2025 17011297,0000000000 17046972,0000000000 17349996,0000000000 16640306,0000000000 404,3944233000 -0,2092512873%
23 September 2025 17046968,0000000000 16677953,0000000000 17191992,0000000000 16115764,0000000000 597,6609864700 2,2125671627%
22 September 2025 16677957,0000000000 17543000,0000000000 17626569,0000000000 16200017,0000000000 670,4896400100 -4,9415638184%
21 September 2025 17544952,0000000000 17469429,0000000000 18200000,0000000000 17100000,0000000000 1249,4939830400 0,3745304638%
20 September 2025 17479486,0000000000 16412916,0000000000 17480000,0000000000 16330027,0000000000 715,7833526300 6,4983577567%
19 September 2025 16412916,0000000000 16199992,0000000000 16632831,0000000000 16113748,0000000000 281,7394893200 1,3143400740%
18 September 2025 16199993,0000000000 16349984,0000000000 16500000,0000000000 15715000,0000000000 418,9685012400 -0,9173770445%
17 September 2025 16349984,0000000000 15751000,0000000000 16400000,0000000000 15600017,0000000000 369,5176699300 3,8028315662%
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%