BN
BNB
币安币 · BNB · BNB_USDT
750.10
+3.46%
实时推送连接中
24小时最高
752.20
24小时最低
720.90
24小时涨跌额
+25.09
24小时涨跌幅
+3.46%
24小时成交额
11.65M
实时数据更新时间
2026-09-18 10:41:09
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 10:40 | 751.30 | 751.30 | 749.80 | 750.20 | 28.16K |
| 2026-09-18 10:39 | 752.10 | 752.10 | 751.30 | 751.40 | 22.93K |
| 2026-09-18 10:38 | 751.50 | 752.20 | 751.50 | 752.10 | 16.95K |
| 2026-09-18 10:37 | 751.10 | 751.70 | 750.90 | 751.50 | 38.97K |
| 2026-09-18 10:36 | 750.40 | 751.00 | 750.10 | 750.90 | 33.53K |
| 2026-09-18 10:35 | 750.70 | 750.70 | 750.20 | 750.30 | 29.21K |
| 2026-09-18 10:34 | 751.30 | 751.40 | 750.70 | 750.80 | 26.25K |
| 2026-09-18 10:33 | 750.70 | 751.40 | 750.70 | 751.40 | 18.83K |
| 2026-09-18 10:32 | 750.40 | 750.90 | 749.90 | 750.80 | 32.90K |
| 2026-09-18 10:31 | 750.70 | 750.80 | 750.30 | 750.50 | 27.10K |
| 2026-09-18 10:30 | 749.70 | 750.60 | 749.50 | 750.60 | 24.44K |
| 2026-09-18 10:29 | 748.80 | 749.60 | 748.80 | 749.60 | 29.95K |
| 2026-09-18 10:28 | 748.90 | 748.90 | 748.40 | 748.80 | 30.14K |
| 2026-09-18 10:27 | 748.60 | 748.90 | 748.60 | 748.80 | 22.65K |
| 2026-09-18 10:26 | 748.20 | 748.30 | 747.90 | 748.30 | 14.33K |
| 2026-09-18 10:25 | 748.50 | 748.90 | 747.90 | 748.20 | 19.15K |
| 2026-09-18 10:24 | 747.90 | 748.40 | 747.90 | 748.30 | 10.39K |
| 2026-09-18 10:23 | 747.10 | 747.80 | 747.10 | 747.80 | 5.13K |
| 2026-09-18 10:22 | 747.00 | 747.00 | 746.90 | 746.90 | 628.97 |
| 2026-09-18 10:21 | 745.90 | 746.80 | 745.90 | 746.80 | 1.10K |
| 2026-09-18 10:20 | 745.60 | 746.00 | 745.60 | 745.90 | 18.55K |
| 2026-09-18 10:19 | 746.10 | 746.10 | 745.50 | 745.50 | 16.73K |
| 2026-09-18 10:18 | 746.70 | 747.00 | 746.10 | 746.20 | 32.04K |
| 2026-09-18 10:17 | 746.20 | 746.60 | 746.10 | 746.60 | 24.40K |
| 2026-09-18 10:16 | 745.70 | 746.20 | 745.70 | 746.20 | 28.80K |
| 2026-09-18 10:15 | 745.70 | 746.40 | 745.60 | 745.80 | 18.09K |
| 2026-09-18 10:14 | 745.90 | 745.90 | 745.20 | 745.50 | 21.66K |
| 2026-09-18 10:13 | 746.40 | 746.50 | 745.90 | 745.90 | 23.60K |
| 2026-09-18 10:12 | 745.30 | 746.50 | 745.20 | 746.50 | 25.50K |
| 2026-09-18 10:11 | 744.10 | 745.50 | 744.10 | 745.40 | 27.02K |
| 2026-09-18 10:10 | 744.10 | 744.40 | 744.10 | 744.10 | 21.68K |
| 2026-09-18 10:09 | 744.70 | 744.80 | 744.00 | 744.20 | 41.60K |
| 2026-09-18 10:08 | 744.60 | 744.80 | 744.50 | 744.60 | 20.90K |
| 2026-09-18 10:07 | 744.30 | 744.90 | 744.30 | 744.40 | 31.00K |
| 2026-09-18 10:06 | 744.50 | 744.50 | 743.90 | 744.20 | 36.33K |
| 2026-09-18 10:05 | 744.50 | 744.60 | 744.40 | 744.50 | 24.27K |
| 2026-09-18 10:04 | 744.60 | 744.70 | 744.50 | 744.60 | 5.60K |
| 2026-09-18 10:03 | 745.20 | 745.50 | 744.40 | 744.40 | 20.51K |
| 2026-09-18 10:02 | 744.90 | 745.20 | 744.80 | 745.00 | 24.15K |
| 2026-09-18 10:01 | 744.00 | 745.30 | 744.00 | 744.90 | 53.82K |
| 2026-09-18 10:00 | 744.00 | 744.10 | 743.30 | 744.00 | 15.97K |
| 2026-09-18 09:59 | 744.30 | 744.30 | 743.10 | 743.50 | 16.26K |
| 2026-09-18 09:58 | 743.60 | 744.10 | 743.60 | 743.90 | 7.70K |
| 2026-09-18 09:57 | 743.80 | 744.00 | 743.00 | 743.60 | 14.69K |
| 2026-09-18 09:56 | 743.90 | 743.90 | 743.50 | 743.70 | 10.49K |
| 2026-09-18 09:55 | 744.10 | 744.20 | 743.80 | 743.80 | 13.82K |
| 2026-09-18 09:54 | 744.00 | 744.30 | 744.00 | 744.00 | 11.15K |
| 2026-09-18 09:53 | 743.90 | 744.10 | 743.80 | 744.00 | 11.10K |
| 2026-09-18 09:52 | 744.00 | 744.00 | 743.20 | 743.60 | 10.66K |
| 2026-09-18 09:51 | 744.00 | 744.30 | 743.90 | 744.00 | 10.57K |
| 2026-09-18 09:50 | 743.80 | 743.90 | 743.60 | 743.90 | 10.43K |
| 2026-09-18 09:49 | 744.10 | 744.10 | 743.80 | 743.80 | 15.68K |
| 2026-09-18 09:48 | 743.20 | 743.90 | 743.20 | 743.80 | 17.99K |
| 2026-09-18 09:47 | 743.20 | 743.50 | 743.10 | 743.40 | 12.25K |
| 2026-09-18 09:46 | 743.20 | 743.80 | 743.20 | 743.20 | 22.71K |
| 2026-09-18 09:45 | 743.40 | 743.40 | 743.00 | 743.30 | 17.24K |
| 2026-09-18 09:44 | 743.90 | 744.10 | 743.40 | 743.40 | 17.37K |
| 2026-09-18 09:43 | 743.80 | 744.20 | 743.80 | 743.90 | 15.99K |
| 2026-09-18 09:42 | 743.70 | 743.90 | 743.60 | 743.70 | 9.88K |
| 2026-09-18 09:41 | 743.10 | 743.70 | 743.00 | 743.70 | 14.08K |
| 2026-09-18 09:40 | 743.10 | 743.30 | 743.10 | 743.20 | 35.94K |
| 2026-09-18 09:39 | 742.80 | 743.20 | 742.80 | 743.10 | 39.73K |
| 2026-09-18 09:38 | 743.00 | 743.10 | 742.70 | 742.80 | 33.30K |
| 2026-09-18 09:37 | 742.60 | 743.00 | 742.60 | 742.80 | 23.08K |
| 2026-09-18 09:36 | 742.50 | 742.80 | 742.40 | 742.40 | 16.63K |
| 2026-09-18 09:35 | 742.80 | 742.80 | 742.50 | 742.60 | 11.64K |
| 2026-09-18 09:34 | 742.30 | 743.20 | 742.30 | 742.80 | 11.98K |
| 2026-09-18 09:33 | 741.80 | 742.30 | 741.40 | 742.30 | 7.40K |
| 2026-09-18 09:32 | 742.60 | 742.80 | 741.60 | 741.80 | 23.29K |
| 2026-09-18 09:31 | 742.30 | 742.70 | 742.20 | 742.60 | 8.86K |
| 2026-09-18 09:30 | 741.50 | 742.20 | 741.50 | 742.20 | 4.82K |
| 2026-09-18 09:29 | 741.70 | 742.00 | 741.50 | 741.50 | 10.42K |
| 2026-09-18 09:28 | 741.60 | 741.60 | 741.10 | 741.50 | 7.48K |
| 2026-09-18 09:27 | 740.90 | 741.60 | 740.90 | 741.50 | 26.50K |
| 2026-09-18 09:26 | 740.80 | 741.00 | 740.70 | 740.90 | 10.95K |
| 2026-09-18 09:25 | 740.70 | 740.80 | 740.50 | 740.70 | 15.54K |
| 2026-09-18 09:24 | 740.50 | 740.80 | 740.40 | 740.80 | 17.80K |
| 2026-09-18 09:23 | 740.30 | 740.50 | 740.30 | 740.40 | 19.98K |
| 2026-09-18 09:22 | 740.80 | 740.80 | 740.10 | 740.20 | 17.67K |
| 2026-09-18 09:21 | 741.70 | 741.70 | 740.70 | 740.70 | 15.33K |