BN
BNB
币安币 · BNB · BNB_USDT
735.90
+2.35%
实时推送连接中
24小时最高
736.50
24小时最低
719.00
24小时涨跌额
+16.90
24小时涨跌幅
+2.35%
24小时成交额
10.26M
实时数据更新时间
2026-09-18 07:04:34
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 07:04 | 736.40 | 736.40 | 735.80 | 736.00 | 8.61K |
| 2026-09-18 07:03 | 736.20 | 736.40 | 736.10 | 736.40 | 8.84K |
| 2026-09-18 07:02 | 735.80 | 736.10 | 735.70 | 736.10 | 9.43K |
| 2026-09-18 07:01 | 735.50 | 735.80 | 735.50 | 735.80 | 6.20K |
| 2026-09-18 07:00 | 735.60 | 735.70 | 735.30 | 735.60 | 9.11K |
| 2026-09-18 06:59 | 735.30 | 735.70 | 735.30 | 735.70 | 4.43K |
| 2026-09-18 06:58 | 734.70 | 735.40 | 734.70 | 735.20 | 11.90K |
| 2026-09-18 06:57 | 735.00 | 735.00 | 734.60 | 734.60 | 6.05K |
| 2026-09-18 06:56 | 735.00 | 735.20 | 735.00 | 735.00 | 6.44K |
| 2026-09-18 06:55 | 735.40 | 735.40 | 734.90 | 734.90 | 5.09K |
| 2026-09-18 06:54 | 735.70 | 735.70 | 735.40 | 735.40 | 3.92K |
| 2026-09-18 06:53 | 735.50 | 735.60 | 735.40 | 735.60 | 4.85K |
| 2026-09-18 06:52 | 735.30 | 735.50 | 735.20 | 735.50 | 4.96K |
| 2026-09-18 06:51 | 735.40 | 735.80 | 735.30 | 735.30 | 6.71K |
| 2026-09-18 06:50 | 735.50 | 735.60 | 735.40 | 735.40 | 5.54K |
| 2026-09-18 06:49 | 735.50 | 735.60 | 735.30 | 735.40 | 9.09K |
| 2026-09-18 06:48 | 735.40 | 735.60 | 735.30 | 735.50 | 5.30K |
| 2026-09-18 06:47 | 734.80 | 735.50 | 734.80 | 735.50 | 11.76K |
| 2026-09-18 06:46 | 734.80 | 734.90 | 734.70 | 734.90 | 6.86K |
| 2026-09-18 06:45 | 735.10 | 735.20 | 734.70 | 734.80 | 4.94K |
| 2026-09-18 06:44 | 735.10 | 735.10 | 735.00 | 735.00 | 2.42K |
| 2026-09-18 06:43 | 735.20 | 735.20 | 735.00 | 735.20 | 3.10K |
| 2026-09-18 06:42 | 735.60 | 735.60 | 735.00 | 735.20 | 6.09K |
| 2026-09-18 06:41 | 735.30 | 735.50 | 735.30 | 735.50 | 1.63K |
| 2026-09-18 06:40 | 735.60 | 735.70 | 735.10 | 735.10 | 3.22K |
| 2026-09-18 06:39 | 735.50 | 735.60 | 735.50 | 735.50 | 2.02K |
| 2026-09-18 06:38 | 735.30 | 735.50 | 735.20 | 735.40 | 1.85K |
| 2026-09-18 06:37 | 735.00 | 735.30 | 734.90 | 735.20 | 2.13K |
| 2026-09-18 06:36 | 734.60 | 734.90 | 734.60 | 734.90 | 3.25K |
| 2026-09-18 06:35 | 734.00 | 734.70 | 733.90 | 734.70 | 6.23K |
| 2026-09-18 06:34 | 734.30 | 734.30 | 734.00 | 734.10 | 5.86K |
| 2026-09-18 06:33 | 734.40 | 734.50 | 734.10 | 734.20 | 5.27K |
| 2026-09-18 06:32 | 734.10 | 734.40 | 734.00 | 734.30 | 3.49K |
| 2026-09-18 06:31 | 734.00 | 734.20 | 733.80 | 734.20 | 4.11K |
| 2026-09-18 06:30 | 733.70 | 734.10 | 733.60 | 734.00 | 5.11K |
| 2026-09-18 06:29 | 733.90 | 734.10 | 733.70 | 733.70 | 2.06K |
| 2026-09-18 06:28 | 734.20 | 734.20 | 733.90 | 734.00 | 1.74K |
| 2026-09-18 06:27 | 734.30 | 734.30 | 734.20 | 734.30 | 968.44 |
| 2026-09-18 06:26 | 734.60 | 734.60 | 734.20 | 734.20 | 2.29K |
| 2026-09-18 06:25 | 734.20 | 734.70 | 734.20 | 734.60 | 469.37 |
| 2026-09-18 06:24 | 734.20 | 734.40 | 734.20 | 734.30 | 184.31 |
| 2026-09-18 06:23 | 734.00 | 734.30 | 734.00 | 734.30 | 79.29 |
| 2026-09-18 06:22 | 734.00 | 734.00 | 734.00 | 734.00 | 25.69 |
| 2026-09-18 06:21 | 733.50 | 733.90 | 733.50 | 733.90 | 284.00 |
| 2026-09-18 06:20 | 733.80 | 733.90 | 733.50 | 733.60 | 9.19K |
| 2026-09-18 06:19 | 733.60 | 733.90 | 733.60 | 733.70 | 11.40K |
| 2026-09-18 06:18 | 733.60 | 733.70 | 733.50 | 733.70 | 17.17K |
| 2026-09-18 06:17 | 733.90 | 733.90 | 733.40 | 733.50 | 14.67K |
| 2026-09-18 06:16 | 734.00 | 734.10 | 733.80 | 733.90 | 12.62K |
| 2026-09-18 06:15 | 734.10 | 734.40 | 734.00 | 734.00 | 11.22K |
| 2026-09-18 06:14 | 734.30 | 734.40 | 734.00 | 734.10 | 8.82K |
| 2026-09-18 06:13 | 734.00 | 734.50 | 733.80 | 734.30 | 15.75K |
| 2026-09-18 06:12 | 734.80 | 734.80 | 734.20 | 734.20 | 7.25K |
| 2026-09-18 06:11 | 734.20 | 734.80 | 734.20 | 734.80 | 9.72K |
| 2026-09-18 06:10 | 734.10 | 734.50 | 734.10 | 734.50 | 5.05K |
| 2026-09-18 06:09 | 734.20 | 734.30 | 733.90 | 734.00 | 11.45K |
| 2026-09-18 06:08 | 734.80 | 735.00 | 734.20 | 734.30 | 13.63K |
| 2026-09-18 06:07 | 734.70 | 735.10 | 734.70 | 734.70 | 6.70K |
| 2026-09-18 06:06 | 734.80 | 734.80 | 734.60 | 734.70 | 11.50K |
| 2026-09-18 06:05 | 734.50 | 734.80 | 734.30 | 734.70 | 8.79K |
| 2026-09-18 06:04 | 733.90 | 734.30 | 733.80 | 734.30 | 6.18K |
| 2026-09-18 06:03 | 734.10 | 734.30 | 733.80 | 733.90 | 2.52K |
| 2026-09-18 06:02 | 734.60 | 734.60 | 733.90 | 734.00 | 3.10K |
| 2026-09-18 06:01 | 733.70 | 734.50 | 733.70 | 734.50 | 8.31K |
| 2026-09-18 06:00 | 733.90 | 733.90 | 733.40 | 733.70 | 1.16K |
| 2026-09-18 05:59 | 733.90 | 734.20 | 733.90 | 734.00 | 286.27 |
| 2026-09-18 05:58 | 733.90 | 734.00 | 733.90 | 734.00 | 493.96 |
| 2026-09-18 05:57 | 733.90 | 733.90 | 733.90 | 733.90 | 46.97 |
| 2026-09-18 05:56 | 733.80 | 733.90 | 733.80 | 733.90 | 130.62 |
| 2026-09-18 05:55 | 734.00 | 734.20 | 733.80 | 733.80 | 551.18 |
| 2026-09-18 05:54 | 733.80 | 734.20 | 733.80 | 734.20 | 427.95 |
| 2026-09-18 05:53 | 733.90 | 734.10 | 733.90 | 733.90 | 297.24 |
| 2026-09-18 05:52 | 733.90 | 734.00 | 733.80 | 734.00 | 129.91 |
| 2026-09-18 05:51 | 734.00 | 734.00 | 733.90 | 734.00 | 564.40 |
| 2026-09-18 05:50 | 734.00 | 734.10 | 734.00 | 734.00 | 1.04K |
| 2026-09-18 05:49 | 734.00 | 734.00 | 734.00 | 734.00 | 2.11K |
| 2026-09-18 05:48 | 734.10 | 734.10 | 733.90 | 733.90 | 887.38 |
| 2026-09-18 05:47 | 734.20 | 734.20 | 734.00 | 734.10 | 1.36K |
| 2026-09-18 05:46 | 734.40 | 734.50 | 734.20 | 734.20 | 2.48K |
| 2026-09-18 05:45 | 734.30 | 734.50 | 734.30 | 734.40 | 3.13K |