Kurshistorik: Binance Coin

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
20-09-2019
21,63
21,64
21,09
21,37
0
 
0
19-09-2019
22,24
22,49
20,63
21,61
0
 
0
18-09-2019
21,01
22,90
21,01
22,26
0
 
0
17-09-2019
20,40
21,36
20,28
21,01
0
 
0
16-09-2019
20,60
20,97
20,20
20,40
0
 
0
13-09-2019
20,93
21,31
20,64
20,89
0
 
0
12-09-2019
20,89
21,03
19,96
20,92
0
 
0
11-09-2019
21,91
22,04
20,77
20,90
0
 
0
10-09-2019
22,29
22,41
21,63
21,91
0
 
0
09-09-2019
22,57
22,65
21,98
22,29
0
 
0
06-09-2019
22,76
23,42
21,82
22,15
0
 
0
05-09-2019
21,82
23,54
21,57
22,76
0
 
0
04-09-2019
22,53
22,67
21,67
21,80
0
 
0
03-09-2019
22,76
22,93
22,37
22,51
0
 
0
02-09-2019
21,57
22,89
21,20
22,77
0
 
0
30-08-2019
21,89
22,62
21,64
22,22
0
 
0
29-08-2019
23,69
23,69
21,82
21,89
0
 
0
28-08-2019
25,70
26,02
23,69
23,70
0
 
0
27-08-2019
26,12
26,15
25,10
25,69
0
 
0
26-08-2019
26,14
27,08
25,86
26,11
0
 
0
23-08-2019
27,09
27,39
26,85
27,17
0
 
0
22-08-2019
26,99
27,45
26,43
27,09
0
 
0
21-08-2019
28,17
28,17
26,59
26,99
0
 
0
20-08-2019
28,81
28,81
28,06
28,17
0
 
0
19-08-2019
27,95
29,06
27,82
28,81
0
 
0
16-08-2019
28,06
28,08
26,90
27,64
0
 
0
15-08-2019
27,10
28,18
26,70
28,04
0
 
0
14-08-2019
29,46
29,47
27,10
27,11
0
 
0
13-08-2019
30,17
30,36
29,27
29,47
0
 
0
12-08-2019
30,08
30,48
29,85
30,17
0
 
0
09-08-2019
30,87
31,18
29,91
29,96
0
 
0
08-08-2019
29,37
31,30
29,03
30,83
0
 
0
07-08-2019
27,64
29,61
27,44
29,35
0
 
0
06-08-2019
28,04
28,43
27,35
27,64
0
 
0
05-08-2019
27,54
28,33
27,50
28,01
0
 
0
02-08-2019
28,78
28,78
27,82
28,04
0
 
0
01-08-2019
27,62
28,82
27,57
28,77
0
 
0
31-07-2019
26,96
27,76
26,94
27,64
0
 
0
30-07-2019
27,22
27,23
26,59
26,94
0
 
0
29-07-2019
27,81
27,88
27,04
27,20
0
 
0
26-07-2019
28,99
29,15
28,54
28,98
0
 
0
25-07-2019
29,13
29,55
28,70
29,00
0
 
0
24-07-2019
29,58
29,63
28,21
29,16
0
 
0
23-07-2019
30,64
30,76
29,26
29,59
0
 
0
22-07-2019
30,54
32,11
29,81
30,63
0
 
0
19-07-2019
28,92
29,78
28,42
29,08
0
 
0
18-07-2019
27,26
29,16
26,94
28,92
0
 
0
17-07-2019
25,52
27,95
24,90
27,22
0
 
0
16-07-2019
28,38
29,30
25,50
25,53
0
 
0
15-07-2019
28,93
29,01
27,25
28,39
0
 
0
12-07-2019
29,65
32,21
29,34
31,69
0
 
0
11-07-2019
31,50
31,80
28,91
29,64
0
 
0
10-07-2019
32,70
32,97
30,96
31,48
0
 
0
09-07-2019
33,47
33,95
32,53
32,71
0
 
0
08-07-2019
33,26
34,25
33,10
33,47
0
 
0
05-07-2019
33,00
33,64
32,45
32,71
0
 
0
04-07-2019
32,69
34,31
32,38
32,89
0
 
0
03-07-2019
32,03
33,09
31,80
32,67
0
 
0
02-07-2019
32,92
33,46
30,88
32,01
0
 
0
01-07-2019
32,44
33,93
31,69
32,92
0
 
0
28-06-2019
33,87
34,77
33,38
34,55
0
 
0
27-06-2019
35,73
35,83
32,76
33,82
0
 
0
26-06-2019
36,01
37,73
34,35
35,70
0
 
0
25-06-2019
37,39
37,39
35,77
36,01
0
 
0
24-06-2019
37,13
37,63
35,94
37,43
0
 
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
22. september 2019 06:01:18
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-22 06:01:18 - 2019-09-22 06:01:18 - 1 - Website: OKAY