| Rok | Początek | Koniec | Zwrot % |
|---|---|---|---|
| 2020 | $0.0381 | $0.0391 | |
| 2021 | $0.0398 | $0.1301 | -69.44% |
| 2022 | $0.1305 | $0.000514 | 25,309% |
| 2023 | $0.000512 | $0.000347 | 47.60% |
| 2024 | $0.000320 | $0.000125 | 156.11% |
| 2025 | $0.0000909 | $0.0000359 | 153.09% |
Reklama
BNS Token (BNS) Historia Kursu
BNS Token Historyczny kurs, dane rok po roku, maksymalny kurs, statystyki cen miesięcznych i dziennych od 2020 roku.
| Pierwsza cena | 2020 sierpień ($0.0393) |
|---|---|
| Najniższa cena | 2025 kwiecień ($0.0000307) |
| Maksymalny Kurs | 2021 maj ($0.1698) |
| Najlepszy rok | 2021 |
| Najgorszy rok | 2022 |
| Najlepszy miesiąc | sierpień |
| Najgorszy miesiąc | czerwiec |
BNS Token Kurs Historyczny Wykres
BNS Token historia kursu z lat, od 2020 roku
| Rok | Kurs | Max Kurs | Min Kurs | Close | AVG. R. Kapitalizacja | AVG. Wolumen | Max Wolumen | Podaż | Zmienność |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.0604 | $0.1145 | $0.0327 | $0.0391 | $0 | $685 T | $3.6 M | 0 | 85% |
| 2021 | $0.0981 | $0.2184 | $0.0300 | $0.1301 | $0 | $381.4 T | $6.6 M | 0 | 137% |
| 2022 | $0.0247 | $0.1459 | $0.0000645 | $0.000514 | $0 | $189.5 T | $9.3 M | 0 | 6 T% |
| 2023 | $0.000322 | $0.000570 | $0.000161 | $0.000347 | $0 | $47.3 T | $393.9 T | 0 | 89% |
| 2024 | $0.000182 | $0.000385 | $0.0000595 | $0.000125 | $0 | $588 | $13.3 T | 0 | 164% |
| 2025 | $0.0000564 | $0.000136 | $0.0000299 | $0.0000359 | $0 | $263 | $4.6 T | 0 | 195% |
BNS Token Roczne zwroty
BNS Token Historyczne kursy według miesięcy
| Rok | Sty | Lut | Mar | Kwi | maj | Cze | Lip | Sie | Wrz | Paź | Lis | Gru |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | 116.98% O:$0.04 C:$0.08 | -10.08% O:$0.08 C:$0.07 | -38.15% O:$0.07 C:$0.05 | -3.90% O:$0.05 C:$0.04 | -10.61% O:$0.04 C:$0.04 | |||||||
| 2021 | -4.01% O:$0.04 C:$0.04 | 2.78% O:$0.04 C:$0.04 | 221.54% O:$0.04 C:$0.12 | 7.18% O:$0.12 C:$0.13 | 0.93% O:$0.13 C:$0.13 | -46.69% O:$0.13 C:$0.07 | 12.93% O:$0.07 C:$0.08 | 43.46% O:$0.08 C:$0.12 | -13.95% O:$0.12 C:$0.10 | 28.08% O:$0.10 C:$0.13 | 5.89% O:$0.13 C:$0.13 | -3.48% O:$0.13 C:$0.13 |
| 2022 | -2.32% O:$0.13 C:$0.13 | -44.34% O:$0.13 C:$0.07 | -9.40% O:$0.07 C:$0.06 | -98.73% O:$0.06 C:$0.00 | -26.39% O:$0.00 C:$0.00 | -17.21% O:$0.00 C:$0.00 | 6.32% O:$0.00 C:$0.00 | 3.21% O:$0.00 C:$0.00 | 77.71% O:$0.00 C:$0.00 | -24.39% O:$0.00 C:$0.00 | -29.53% O:$0.00 C:$0.00 | 1.16% O:$0.00 C:$0.00 |
| 2023 | 0.29% O:$0.00 C:$0.00 | -1.09% O:$0.00 C:$0.00 | -17.77% O:$0.00 C:$0.00 | -20.40% O:$0.00 C:$0.00 | -21.58% O:$0.00 C:$0.00 | -12.46% O:$0.00 C:$0.00 | 1.89% O:$0.00 C:$0.00 | 9.00% O:$0.00 C:$0.00 | -4.40% O:$0.00 C:$0.00 | -0.10% O:$0.00 C:$0.00 | 2.92% O:$0.00 C:$0.00 | 42.56% O:$0.00 C:$0.00 |
| 2024 | -10.17% O:$0.00 C:$0.00 | -11.05% O:$0.00 C:$0.00 | -4.02% O:$0.00 C:$0.00 | -14.02% O:$0.00 C:$0.00 | 2.09% O:$0.00 C:$0.00 | -14.81% O:$0.00 C:$0.00 | -54.40% O:$0.00 C:$0.00 | 0.44% O:$0.00 C:$0.00 | -22.87% O:$0.00 C:$0.00 | 6.42% O:$0.00 C:$0.00 | 23.51% O:$0.00 C:$0.00 | 34.83% O:$0.00 C:$0.00 |
| 2025 | -40.73% O:$0.00 C:$0.00 | -28.75% O:$0.00 C:$0.00 | -13.82% O:$0.00 C:$0.00 | -18.10% O:$0.00 C:$0.00 | -3.18% O:$0.00 C:$0.00 | -0.11% O:$0.00 C:$0.00 |
BNS OHLC Dane
| Data | Otwórz | Wysokie | Niskie | Zamknij | Wolumen | Wolumen(BNS) | Kapitalizacja |
|---|---|---|---|---|---|---|---|
| 06/15/2025 | $0.0000429 | $0.0000487 | $0.0000352 | $0.0000359 | $107 | 2,745,313 | $0 |
| 06/14/2025 | $0.0000342 | $0.0000429 | $0.0000336 | $0.0000429 | $204 | 5,206,019 | $0 |
| 06/13/2025 | $0.0000390 | $0.0000390 | $0.0000323 | $0.0000342 | $17 | 507,099 | $0 |
| 06/12/2025 | $0.0000399 | $0.0000400 | $0.0000346 | $0.0000391 | $21 | 546,030 | $0 |
| 06/11/2025 | $0.0000467 | $0.0000467 | $0.0000398 | $0.0000399 | $16 | 388,940 | $0 |
| 06/10/2025 | $0.0000432 | $0.0000467 | $0.0000431 | $0.0000467 | $28 | 646,998 | $0 |
| 06/09/2025 | $0.0000431 | $0.0000432 | $0.0000431 | $0.0000432 | $2 | 55,275 | $0 |
| 06/08/2025 | $0.0000490 | $0.0000490 | $0.0000431 | $0.0000431 | $6 | 145,492 | $0 |
| 06/07/2025 | $0.0000420 | $0.0000490 | $0.0000385 | $0.0000490 | $2.4 T | 55,388,663 | $0 |
| 06/06/2025 | $0.0000385 | $0.0000420 | $0.0000373 | $0.0000420 | $20 | 513,178 | $0 |
| 06/05/2025 | $0.0000408 | $0.0000408 | $0.0000384 | $0.0000385 | $11 | 299,762 | $0 |
| 06/04/2025 | $0.0000374 | $0.0000408 | $0.0000373 | $0.0000408 | $17 | 455,771 | $0 |
| 06/03/2025 | $0.0000359 | $0.0000379 | $0.0000358 | $0.0000358 | $247 | 6,679,369 | $0 |
| 06/02/2025 | $0.0000354 | $0.0000373 | $0.0000351 | $0.0000360 | $290 | 8,155,601 | $0 |
| 06/01/2025 | $0.0000360 | $0.0000360 | $0.0000351 | $0.0000354 | $229 | 6,479,029 | $0 |
| 05/31/2025 | $0.0000360 | $0.0000371 | $0.0000357 | $0.0000360 | $265 | 7,374,685 | $0 |
| 05/30/2025 | $0.0000367 | $0.0000368 | $0.0000359 | $0.0000360 | $231 | 6,342,518 | $0 |
| 05/29/2025 | $0.0000370 | $0.0000386 | $0.0000366 | $0.0000367 | $235 | 6,242,479 | $0 |
| 05/28/2025 | $0.0000363 | $0.0000380 | $0.0000361 | $0.0000370 | $243 | 6,590,529 | $0 |
| 05/27/2025 | $0.0000357 | $0.0000366 | $0.0000336 | $0.0000363 | $236 | 6,618,265 | $0 |
| 05/26/2025 | $0.0000356 | $0.0000358 | $0.0000336 | $0.0000357 | $232 | 6,643,392 | $0 |
| 05/25/2025 | $0.0000355 | $0.0000356 | $0.0000326 | $0.0000356 | $228 | 6,610,223 | $0 |
| 05/24/2025 | $0.0000333 | $0.0000362 | $0.0000332 | $0.0000355 | $261 | 7,457,115 | $0 |
| 05/23/2025 | $0.0000385 | $0.0000401 | $0.0000331 | $0.0000333 | $214 | 5,784,706 | $0 |
| 05/22/2025 | $0.0000379 | $0.0000388 | $0.0000379 | $0.0000385 | $250 | 6,536,942 | $0 |
| 05/21/2025 | $0.0000333 | $0.0000383 | $0.0000325 | $0.0000379 | $251 | 7,321,033 | $0 |
| 05/20/2025 | $0.0000418 | $0.0000434 | $0.0000324 | $0.0000333 | $219 | 6,381,190 | $0 |
| 05/19/2025 | $0.0000426 | $0.0000427 | $0.0000406 | $0.0000418 | $10 | 244,433 | $0 |
| 05/18/2025 | $0.0000393 | $0.0000430 | $0.0000393 | $0.0000426 | $11 | 271,114 | $0 |
| 05/17/2025 | $0.0000421 | $0.0000421 | $0.0000392 | $0.0000393 | $38 | 944,140 | $0 |
| 05/16/2025 | $0.0000387 | $0.0000427 | $0.0000387 | $0.0000421 | $16 | 401,950 | $0 |
Podobne Monety
| Moneta | Kurs | Kapitalizacja | Wolumen | 1 godzina | 24godziny | ||
|---|---|---|---|---|---|---|---|
 | Binance Coin (BNB) Historia Kursu | $656.06 | $109,431,793,805 | $907,962,473 | 1.32% | 1.16% | |
 | Injective Protocol (INJ) Historia Kursu | $12.03 | $1,169,165,843 | $89,509,783 | 5.63% | 4.90% | |
 | KuCoin Shares (KCS) Historia Kursu | $11.21 | $995,247,554 | $5,076,416 | 0.32% | 0.32% | |
 | PancakeSwap (CAKE) Historia Kursu | $2.38 | $708,759,419 | $53,491,164 | 2.89% | 2.63% | |
 | UNUS SED LEO (LEO) Historia Kursu | $9.28 | $8,574,585,775 | $10,836,037 | 0.64% | 0.35% | |
 | Bitget Token (BGB) Historia Kursu | $4.56 | $6,388,157,369 | $40,901,022 | 1.05% | 0.88% | |
 | OKB (OKB) Historia Kursu | $51.79 | $3,107,415,027 | $6,672,098 | 0.58% | 0.43% | |
 | Tokenize Xchange (TKX) Historia Kursu | $29.44 | $2,354,869,059 | $738,905 | 3.52% | -3.30% | |
 | Gold Mining Members (GMM) Historia Kursu | $0.00200 | $0 | $31 | 0% | 0% |