Search Login

Data History BNB/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
26 August 2025 14030073,0000000000 13800000,0000000000 14088240,0000000000 13653056,0000000000 106,8879403600
25 August 2025 13839003,0000000000 14297742,0000000000 14300000,0000000000 13700006,0000000000 136,0977763500
24 August 2025 14297748,0000000000 14327203,0000000000 14391055,0000000000 13901000,0000000000 274,9546380800
23 August 2025 14327222,0000000000 14487000,0000000000 14539361,0000000000 14043312,0000000000 198,1270530200
22 August 2025 14410192,0000000000 13720322,0000000000 14488000,0000000000 13431026,0000000000 212,9243796600
21 August 2025 13720308,0000000000 14199999,0000000000 14358999,0000000000 13690001,0000000000 142,2143001400
20 August 2025 14162575,0000000000 13507032,0000000000 14302321,0000000000 13355558,0000000000 236,4063280200
19 August 2025 13524999,0000000000 13890824,0000000000 13890971,0000000000 13524998,0000000000 96,1071842100
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%
17 July 2025 11772583,0000000000 11500000,0000000000 11872012,0000000000 11481002,0000000000 473,3703524900 2,3702958582%
16 July 2025 11499999,0000000000 11170574,0000000000 11563122,0000000000 11160523,0000000000 231,3232444900 2,6478139807%
15 July 2025 11203355,0000000000 11106616,0000000000 11203359,0000000000 10750000,0000000000 206,0073301300 0,0000000000%
14 July 2025 11203355,0000000000 11178803,0000000000 11500000,0000000000 11101000,0000000000 331,5879723300 0,2196299550%
13 July 2025 11178803,0000000000 11061701,0000000000 11195999,0000000000 11024426,0000000000 93,4536757800 1,4003545945%
12 July 2025 11024422,0000000000 10949840,0000000000 11196000,0000000000 10500000,0000000000 122,2400374000 0,1802248134%
11 July 2025 11004589,0000000000 10979000,0000000000 11220000,0000000000 10100000,0000000000 307,2791024800 0,7577116405%
10 July 2025 10921833,0000000000 10750002,0000000000 10979999,0000000000 10750000,0000000000 210,5627509800 1,5983898055%
9 July 2025 10750006,0000000000 10690500,0000000000 10800000,0000000000 10687801,0000000000 83,5961826900 0,5566250409%
8 July 2025 10690500,0000000000 10739513,0000000000 10788237,0000000000 10678342,0000000000 49,7934663600 -0,4563800984%
7 July 2025 10739513,0000000000 10699999,0000000000 10778896,0000000000 10653470,0000000000 81,0794359900 0,3692897541%
6 July 2025 10699999,0000000000 10670000,0000000000 10736510,0000000000 10605483,0000000000 42,5194897100 0,2811527647%
5 July 2025 10670000,0000000000 10656347,0000000000 10698096,0000000000 10610630,0000000000 42,1458882700 0,1281208278%
4 July 2025 10656347,0000000000 10744200,0000000000 10744200,0000000000 10000000,0000000000 114,8922773100 -0,8176783753%
3 July 2025 10744200,0000000000 10644705,0000000000 10847067,0000000000 10539856,0000000000 229,0150560300 0,9346900642%
2 July 2025 10644705,0000000000 10553419,0000000000 10730015,0000000000 10461100,0000000000 91,1542459400 0,8649993774%
1 July 2025 10553418,0000000000 10678511,0000000000 10699999,0000000000 10441019,0000000000 110,1511426000 -1,1714460939%
30 June 2025 10678511,0000000000 10572374,0000000000 10700000,0000000000 10572374,0000000000 87,7637547700 1,0046444968%
29 June 2025 10572297,0000000000 10558999,0000000000 10598305,0000000000 10512636,0000000000 48,5098057900 0,1259399683%
28 June 2025 10558999,0000000000 10531819,0000000000 10558999,0000000000 10485381,0000000000 26,8890023900 0,2580750770%
27 June 2025 10531819,0000000000 10492575,0000000000 10559304,0000000000 10440101,0000000000 50,6589560100 0,3740168643%