BN
BNB
币安币 · BNB · BNB_USDT
576.70
-8.76%
实时推送连接中
24小时最高
632.60
24小时最低
572.00
24小时涨跌额
-55.37
24小时涨跌幅
-8.76%
24小时成交额
16.38M
实时数据更新时间
2026-11-15 06:04:45
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 06:02 | 576.60 | 577.00 | 576.10 | 576.30 | 12.86K |
| 2026-11-15 06:01 | 577.50 | 577.50 | 576.10 | 576.50 | 18.19K |
| 2026-11-15 06:00 | 578.30 | 578.50 | 577.40 | 577.40 | 12.38K |
| 2026-11-15 05:59 | 578.50 | 578.90 | 577.90 | 578.60 | 6.83K |
| 2026-11-15 05:58 | 578.40 | 579.00 | 578.10 | 578.10 | 11.91K |
| 2026-11-15 05:57 | 578.30 | 578.70 | 577.10 | 578.50 | 10.38K |
| 2026-11-15 05:56 | 579.70 | 579.70 | 578.00 | 578.30 | 4.38K |
| 2026-11-15 05:55 | 578.50 | 579.80 | 578.30 | 579.80 | 15.42K |
| 2026-11-15 05:54 | 578.80 | 578.80 | 578.00 | 578.30 | 16.58K |
| 2026-11-15 05:53 | 577.50 | 578.70 | 577.20 | 578.50 | 13.38K |
| 2026-11-15 05:52 | 578.50 | 578.50 | 577.60 | 578.00 | 9.68K |
| 2026-11-15 05:51 | 577.50 | 578.50 | 576.80 | 578.50 | 17.31K |
| 2026-11-15 05:50 | 579.50 | 579.80 | 577.50 | 577.50 | 9.30K |
| 2026-11-15 05:49 | 578.30 | 579.30 | 578.30 | 579.00 | 13.68K |
| 2026-11-15 05:48 | 578.60 | 578.60 | 577.70 | 578.00 | 11.20K |
| 2026-11-15 05:47 | 579.70 | 579.70 | 578.40 | 578.60 | 10.61K |
| 2026-11-15 05:46 | 581.20 | 581.20 | 579.40 | 579.90 | 11.75K |
| 2026-11-15 05:45 | 581.70 | 582.30 | 581.20 | 581.30 | 9.72K |
| 2026-11-15 05:44 | 581.40 | 581.50 | 580.50 | 581.40 | 6.77K |
| 2026-11-15 05:43 | 582.40 | 582.50 | 581.40 | 581.70 | 9.28K |
| 2026-11-15 05:42 | 582.30 | 582.80 | 581.80 | 582.70 | 8.26K |
| 2026-11-15 05:41 | 581.70 | 582.20 | 581.20 | 582.20 | 6.37K |
| 2026-11-15 05:40 | 580.50 | 582.10 | 580.40 | 581.70 | 24.04K |
| 2026-11-15 05:39 | 579.80 | 580.80 | 579.70 | 580.80 | 13.21K |
| 2026-11-15 05:38 | 579.00 | 579.60 | 578.90 | 579.60 | 12.79K |
| 2026-11-15 05:37 | 579.40 | 579.40 | 578.40 | 579.10 | 13.46K |
| 2026-11-15 05:36 | 578.80 | 579.80 | 578.50 | 578.60 | 17.19K |
| 2026-11-15 05:35 | 579.10 | 579.40 | 578.40 | 578.80 | 26.14K |
| 2026-11-15 05:34 | 578.90 | 579.20 | 578.30 | 578.50 | 19.76K |
| 2026-11-15 05:33 | 577.20 | 579.40 | 577.20 | 579.00 | 21.62K |
| 2026-11-15 05:32 | 578.70 | 578.70 | 577.20 | 577.30 | 9.90K |
| 2026-11-15 05:31 | 579.00 | 579.00 | 578.50 | 578.80 | 7.34K |
| 2026-11-15 05:30 | 579.90 | 580.00 | 579.00 | 579.00 | 6.01K |
| 2026-11-15 05:29 | 579.20 | 579.80 | 578.80 | 579.80 | 18.55K |
| 2026-11-15 05:28 | 580.30 | 580.30 | 579.00 | 579.40 | 16.33K |
| 2026-11-15 05:27 | 579.10 | 580.90 | 578.80 | 580.10 | 25.61K |
| 2026-11-15 05:26 | 577.40 | 579.40 | 577.40 | 579.30 | 18.95K |
| 2026-11-15 05:25 | 577.40 | 578.10 | 577.00 | 577.50 | 28.21K |
| 2026-11-15 05:24 | 576.90 | 578.20 | 576.90 | 577.00 | 23.55K |
| 2026-11-15 05:23 | 578.50 | 578.60 | 576.20 | 576.30 | 52.89K |
| 2026-11-15 05:22 | 579.50 | 579.90 | 578.70 | 578.70 | 57.67K |
| 2026-11-15 05:21 | 579.40 | 579.40 | 577.60 | 579.40 | 19.73K |
| 2026-11-15 05:20 | 577.50 | 579.40 | 577.40 | 579.40 | 26.08K |
| 2026-11-15 05:19 | 576.30 | 577.40 | 576.00 | 577.40 | 31.83K |
| 2026-11-15 05:18 | 574.80 | 576.20 | 572.00 | 576.20 | 75.69K |
| 2026-11-15 05:17 | 576.00 | 577.10 | 574.90 | 574.90 | 17.35K |
| 2026-11-15 05:16 | 576.70 | 577.60 | 575.20 | 575.90 | 42.22K |
| 2026-11-15 05:15 | 576.10 | 577.50 | 574.80 | 576.30 | 92.75K |
| 2026-11-15 05:14 | 580.40 | 580.40 | 575.60 | 576.00 | 51.26K |
| 2026-11-15 05:13 | 582.10 | 582.10 | 578.70 | 580.20 | 30.48K |
| 2026-11-15 05:12 | 581.60 | 582.20 | 581.30 | 581.50 | 28.22K |
| 2026-11-15 05:11 | 580.30 | 581.40 | 580.20 | 581.40 | 20.87K |
| 2026-11-15 05:10 | 580.50 | 581.50 | 579.70 | 581.00 | 19.72K |
| 2026-11-15 05:09 | 581.50 | 581.70 | 580.40 | 580.70 | 24.56K |
| 2026-11-15 05:08 | 583.20 | 583.30 | 581.60 | 581.60 | 29.53K |
| 2026-11-15 05:07 | 583.20 | 583.90 | 583.00 | 583.00 | 29.95K |
| 2026-11-15 05:06 | 581.40 | 583.50 | 581.40 | 583.40 | 26.91K |
| 2026-11-15 05:05 | 583.40 | 583.90 | 581.60 | 582.30 | 70.00K |
| 2026-11-15 05:04 | 585.00 | 585.10 | 583.60 | 583.70 | 30.37K |
| 2026-11-15 05:03 | 582.90 | 584.80 | 582.60 | 584.80 | 20.86K |
| 2026-11-15 05:02 | 584.70 | 584.80 | 581.50 | 582.90 | 29.20K |
| 2026-11-15 05:01 | 584.50 | 585.20 | 584.00 | 584.90 | 23.86K |
| 2026-11-15 05:00 | 582.50 | 585.30 | 582.50 | 584.70 | 45.58K |
| 2026-11-15 04:59 | 583.20 | 583.20 | 582.50 | 582.50 | 18.53K |
| 2026-11-15 04:58 | 583.10 | 583.40 | 581.40 | 583.40 | 51.63K |
| 2026-11-15 04:57 | 582.40 | 584.00 | 582.30 | 583.10 | 60.78K |
| 2026-11-15 04:56 | 583.20 | 583.20 | 580.80 | 582.40 | 51.04K |
| 2026-11-15 04:55 | 580.80 | 583.50 | 580.20 | 583.00 | 46.89K |
| 2026-11-15 04:54 | 583.30 | 583.30 | 577.90 | 580.80 | 72.03K |
| 2026-11-15 04:53 | 585.10 | 585.10 | 583.00 | 583.20 | 10.85K |
| 2026-11-15 04:52 | 585.10 | 585.40 | 584.80 | 585.10 | 5.81K |
| 2026-11-15 04:51 | 585.30 | 585.30 | 583.90 | 584.80 | 8.99K |
| 2026-11-15 04:50 | 586.50 | 586.50 | 585.40 | 585.50 | 7.62K |
| 2026-11-15 04:49 | 586.80 | 586.80 | 586.10 | 586.50 | 7.73K |
| 2026-11-15 04:48 | 587.00 | 587.20 | 586.70 | 586.70 | 9.95K |
| 2026-11-15 04:47 | 587.40 | 587.40 | 587.00 | 587.20 | 10.21K |
| 2026-11-15 04:46 | 586.90 | 587.50 | 586.80 | 587.20 | 7.29K |
| 2026-11-15 04:45 | 586.70 | 587.40 | 586.70 | 587.00 | 5.22K |
| 2026-11-15 04:44 | 586.90 | 587.10 | 586.50 | 586.50 | 4.63K |
| 2026-11-15 04:43 | 586.30 | 587.10 | 585.80 | 586.90 | 9.83K |