BN
BNB
币安币 · BNB · BNB_USDT
753.10
+3.97%
实时推送连接中
24小时最高
759.30
24小时最低
720.90
24小时涨跌额
+28.76
24小时涨跌幅
+3.97%
24小时成交额
15.81M
实时数据更新时间
2026-09-18 15:56:19
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 15:56 | 753.40 | 753.40 | 753.10 | 753.40 | 3.11K |
| 2026-09-18 15:55 | 753.70 | 753.90 | 753.40 | 753.40 | 11.76K |
| 2026-09-18 15:54 | 753.80 | 753.80 | 753.60 | 753.60 | 19.34K |
| 2026-09-18 15:53 | 753.80 | 753.80 | 753.40 | 753.70 | 22.42K |
| 2026-09-18 15:52 | 754.10 | 754.10 | 753.60 | 753.60 | 25.71K |
| 2026-09-18 15:51 | 755.10 | 755.20 | 753.90 | 754.10 | 27.49K |
| 2026-09-18 15:50 | 753.50 | 755.30 | 753.40 | 755.20 | 31.26K |
| 2026-09-18 15:49 | 754.20 | 754.20 | 753.30 | 753.50 | 17.99K |
| 2026-09-18 15:48 | 754.50 | 754.50 | 754.20 | 754.20 | 29.58K |
| 2026-09-18 15:47 | 754.80 | 754.80 | 754.60 | 754.60 | 13.60K |
| 2026-09-18 15:46 | 754.80 | 755.20 | 754.80 | 754.80 | 19.09K |
| 2026-09-18 15:45 | 755.80 | 755.80 | 754.70 | 754.70 | 22.14K |
| 2026-09-18 15:44 | 755.80 | 756.20 | 755.80 | 755.80 | 25.45K |
| 2026-09-18 15:43 | 755.70 | 755.90 | 755.60 | 755.80 | 16.43K |
| 2026-09-18 15:42 | 755.80 | 755.80 | 755.50 | 755.60 | 16.66K |
| 2026-09-18 15:41 | 755.60 | 756.10 | 755.50 | 755.90 | 29.86K |
| 2026-09-18 15:40 | 755.60 | 755.90 | 755.60 | 755.70 | 27.87K |
| 2026-09-18 15:39 | 755.60 | 755.60 | 755.30 | 755.60 | 40.85K |
| 2026-09-18 15:38 | 755.40 | 755.90 | 755.20 | 755.70 | 51.16K |
| 2026-09-18 15:37 | 755.80 | 756.00 | 755.30 | 755.40 | 76.05K |
| 2026-09-18 15:36 | 756.10 | 756.20 | 755.60 | 755.60 | 63.13K |
| 2026-09-18 15:35 | 756.40 | 756.50 | 756.00 | 756.10 | 49.07K |
| 2026-09-18 15:34 | 756.10 | 756.40 | 755.90 | 756.40 | 31.21K |
| 2026-09-18 15:33 | 756.60 | 756.60 | 755.90 | 756.00 | 24.13K |
| 2026-09-18 15:32 | 756.90 | 757.20 | 756.60 | 756.60 | 25.59K |
| 2026-09-18 15:31 | 755.60 | 757.50 | 755.60 | 756.90 | 80.98K |
| 2026-09-18 15:30 | 755.30 | 755.70 | 755.20 | 755.40 | 27.65K |
| 2026-09-18 15:29 | 755.00 | 755.30 | 755.00 | 755.20 | 22.94K |
| 2026-09-18 15:28 | 755.50 | 755.70 | 755.10 | 755.10 | 31.72K |
| 2026-09-18 15:27 | 756.80 | 756.80 | 755.40 | 755.70 | 31.29K |
| 2026-09-18 15:26 | 756.30 | 757.10 | 756.30 | 756.80 | 37.14K |
| 2026-09-18 15:25 | 757.30 | 757.40 | 756.20 | 756.20 | 67.38K |
| 2026-09-18 15:24 | 758.90 | 759.30 | 757.00 | 757.00 | 60.81K |
| 2026-09-18 15:23 | 758.90 | 758.90 | 758.70 | 758.90 | 41.45K |
| 2026-09-18 15:22 | 759.20 | 759.20 | 758.50 | 758.90 | 43.14K |
| 2026-09-18 15:21 | 758.70 | 759.20 | 758.70 | 759.00 | 46.73K |
| 2026-09-18 15:20 | 758.10 | 758.90 | 758.10 | 758.70 | 16.19K |
| 2026-09-18 15:19 | 758.80 | 758.80 | 757.60 | 758.10 | 29.65K |
| 2026-09-18 15:18 | 758.00 | 758.70 | 757.70 | 758.70 | 33.91K |
| 2026-09-18 15:17 | 757.80 | 758.60 | 757.70 | 757.80 | 27.44K |
| 2026-09-18 15:16 | 757.30 | 758.30 | 757.20 | 757.60 | 28.25K |
| 2026-09-18 15:15 | 756.00 | 757.30 | 756.00 | 757.10 | 31.20K |
| 2026-09-18 15:14 | 755.30 | 755.90 | 755.20 | 755.90 | 25.67K |
| 2026-09-18 15:13 | 755.60 | 755.70 | 755.40 | 755.40 | 27.84K |
| 2026-09-18 15:12 | 755.80 | 755.80 | 755.30 | 755.60 | 19.89K |
| 2026-09-18 15:11 | 755.30 | 755.90 | 755.30 | 755.90 | 18.55K |
| 2026-09-18 15:10 | 755.60 | 755.80 | 755.30 | 755.30 | 12.26K |
| 2026-09-18 15:09 | 755.20 | 755.40 | 755.10 | 755.40 | 13.01K |
| 2026-09-18 15:08 | 755.60 | 755.60 | 755.00 | 755.20 | 13.40K |
| 2026-09-18 15:07 | 755.90 | 756.30 | 755.70 | 755.70 | 14.35K |
| 2026-09-18 15:06 | 755.40 | 756.00 | 755.40 | 755.70 | 13.69K |
| 2026-09-18 15:05 | 755.80 | 755.80 | 755.30 | 755.40 | 12.93K |
| 2026-09-18 15:04 | 755.50 | 755.70 | 755.30 | 755.70 | 13.29K |
| 2026-09-18 15:03 | 754.90 | 755.50 | 754.90 | 755.50 | 7.04K |
| 2026-09-18 15:02 | 754.50 | 754.90 | 754.40 | 754.90 | 6.01K |
| 2026-09-18 15:01 | 754.90 | 754.90 | 754.10 | 754.50 | 14.42K |
| 2026-09-18 15:00 | 754.90 | 754.90 | 754.50 | 754.80 | 13.18K |
| 2026-09-18 14:59 | 755.00 | 755.20 | 754.90 | 754.90 | 15.65K |
| 2026-09-18 14:58 | 754.50 | 755.00 | 754.50 | 754.90 | 7.82K |
| 2026-09-18 14:57 | 754.10 | 754.40 | 753.80 | 754.40 | 11.83K |
| 2026-09-18 14:56 | 754.10 | 754.40 | 754.10 | 754.10 | 8.46K |
| 2026-09-18 14:55 | 753.80 | 754.10 | 753.80 | 754.00 | 10.31K |
| 2026-09-18 14:54 | 754.30 | 754.40 | 753.90 | 753.90 | 4.61K |
| 2026-09-18 14:53 | 753.80 | 754.20 | 753.80 | 754.10 | 8.01K |
| 2026-09-18 14:52 | 753.80 | 753.90 | 753.60 | 753.80 | 8.62K |
| 2026-09-18 14:51 | 753.40 | 753.90 | 753.40 | 753.70 | 9.37K |
| 2026-09-18 14:50 | 753.40 | 753.60 | 753.40 | 753.50 | 10.91K |
| 2026-09-18 14:49 | 752.60 | 753.30 | 752.60 | 753.30 | 7.17K |
| 2026-09-18 14:48 | 753.00 | 753.00 | 752.70 | 752.70 | 6.32K |
| 2026-09-18 14:47 | 753.30 | 753.30 | 752.70 | 752.90 | 6.16K |
| 2026-09-18 14:46 | 753.30 | 753.50 | 753.10 | 753.40 | 8.31K |
| 2026-09-18 14:45 | 753.30 | 753.30 | 753.00 | 753.20 | 3.67K |
| 2026-09-18 14:44 | 753.30 | 753.30 | 753.20 | 753.20 | 13.91K |
| 2026-09-18 14:43 | 753.20 | 753.30 | 753.10 | 753.30 | 12.55K |
| 2026-09-18 14:42 | 753.50 | 753.60 | 753.10 | 753.10 | 17.45K |
| 2026-09-18 14:41 | 753.20 | 753.60 | 753.20 | 753.50 | 14.75K |
| 2026-09-18 14:40 | 753.30 | 753.30 | 752.90 | 753.10 | 20.23K |
| 2026-09-18 14:39 | 753.10 | 753.20 | 753.00 | 753.20 | 7.57K |
| 2026-09-18 14:38 | 752.50 | 753.00 | 752.50 | 753.00 | 7.57K |
| 2026-09-18 14:37 | 752.30 | 752.70 | 752.20 | 752.50 | 7.43K |