🔸 Binance Coin BNB/EUR - Tableau Détaillé
Navigation rapide vers les intervalles :
🔸 Historique Complet - 1 Jour ← Retour vue d'ensemble
| Date/Heure | Prix | Variation % | Open | High | Low | Close | Range | RSI | SMA20 | SMA50 | EMA20 | EMA50 | MACD | BB Upper | BB Middle | BB Lower | Stoch | Volume | Vol Moy |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-20 19:10:04 | €762.730 | -0.11% | €777.240 | €794.020 | €750.000 | €762.730 | €44.020 | 33.75 | €830.570 | €926.610 | €830.050 | €865.100 | -39.270 | €925.910 | €830.570 | €735.230 | 9.71% | 3,299 | 3,779 |
| 2025-11-19 19:10:03 | €763.540 | -5.57% | €804.910 | €812.000 | €750.000 | €763.620 | €62.000 | 33.98 | €838.890 | €928.580 | €835.840 | €868.850 | -39.180 | €942.530 | €838.890 | €735.250 | 10.39% | 3,915 | 3,767 |
| 2025-11-18 19:10:04 | €808.560 | +2.78% | €781.130 | €810.540 | €761.700 | €808.560 | €48.840 | 40.27 | €847.540 | €930.570 | €843.790 | €873.320 | -37.200 | €952.540 | €847.540 | €742.540 | 39.25% | 4,778 | 3,811 |
| 2025-11-17 19:10:03 | €786.710 | -1.14% | €796.600 | €811.100 | €775.880 | €786.560 | €35.220 | 34.43 | €855.120 | €932.090 | €848.020 | €876.270 | -38.570 | €967.590 | €855.120 | €742.650 | 20.24% | 3,655 | 3,680 |
| 2025-11-16 19:10:03 | €795.820 | -1.77% | €802.170 | €818.000 | €780.690 | €795.820 | €37.310 | 35.69 | €863.120 | €933.330 | €854.420 | €879.910 | -38.000 | €977.900 | €863.120 | €748.340 | 18.48% | 2,354 | 3,640 |
| 2025-11-15 19:10:04 | €810.200 | +1.93% | €786.940 | €810.500 | €786.740 | €810.200 | €23.760 | 38.24 | €872.600 | €934.150 | €861.350 | €883.620 | -36.970 | €992.320 | €872.600 | €752.880 | 25.76% | 1,952 | 3,797 |
| 2025-11-14 19:10:04 | €794.830 | -0.20% | €796.710 | €803.530 | €762.570 | €794.830 | €40.960 | 33.91 | €881.390 | €934.540 | €867.480 | €886.870 | -36.580 | €1,004.750 | €881.390 | €758.030 | 17.27% | 4,687 | 3,783 |
| 2025-11-13 19:10:04 | €796.390 | -2.90% | €822.310 | €838.680 | €796.390 | €796.390 | €42.290 | 34.10 | €889.640 | €934.870 | €875.100 | €890.510 | -34.630 | €1,010.870 | €889.640 | €768.410 | 15.59% | 1,957 | 3,554 |
| 2025-11-12 19:10:03 | €820.150 | -1.50% | €826.770 | €845.570 | €809.100 | €820.150 | €36.470 | 36.97 | €897.410 | €936.250 | €883.180 | €894.310 | -31.950 | €1,014.040 | €897.410 | €780.780 | 25.54% | 1,993 | 3,607 |
| 2025-11-11 19:10:05 | €832.650 | -2.26% | €858.000 | €872.180 | €830.000 | €832.650 | €42.180 | 38.48 | €905.210 | €937.180 | €890.380 | €897.650 | -29.850 | €1,019.510 | €905.210 | €790.910 | 31.55% | 1,906 | 3,767 |
| 2025-11-10 19:10:04 | €851.930 | -0.71% | €862.630 | €881.090 | €845.280 | €851.930 | €35.810 | 41.04 | €909.450 | €937.250 | €895.890 | €900.080 | -28.950 | €1,019.580 | €909.450 | €799.320 | 36.92% | 2,019 | 3,821 |
| 2025-11-09 19:10:04 | €858.010 | -0.09% | €856.220 | €866.980 | €843.370 | €858.010 | €23.610 | 41.65 | €912.200 | €938.000 | €900.070 | €902.010 | -29.230 | €1,019.560 | €912.200 | €804.840 | 36.67% | 1,994 | 3,963 |
| 2025-11-08 19:10:04 | €858.810 | +2.11% | €856.130 | €869.880 | €846.550 | €858.610 | €23.330 | 41.72 | €916.670 | €938.680 | €904.730 | €904.100 | -29.250 | €1,021.660 | €916.670 | €811.680 | 36.91% | 2,225 | 4,074 |
| 2025-11-07 19:10:05 | €841.100 | +2.99% | €822.570 | €845.470 | €799.750 | €841.100 | €45.720 | 38.88 | €920.630 | €937.990 | €908.150 | €905.550 | -30.290 | €1,025.310 | €920.630 | €815.950 | 29.85% | 2,817 | 4,189 |
| 2025-11-06 19:10:04 | €816.700 | -2.32% | €834.500 | €838.860 | €801.650 | €816.700 | €37.210 | 35.04 | €925.230 | €937.700 | €914.660 | €908.150 | -28.670 | €1,024.780 | €925.230 | €825.680 | 20.02% | 2,437 | 4,257 |
| 2025-11-05 19:10:04 | €836.130 | +3.79% | €815.460 | €842.850 | €783.570 | €836.130 | €59.280 | 37.03 | €930.500 | €938.140 | €925.110 | €912.170 | -23.130 | €1,016.480 | €930.500 | €844.520 | 27.85% | 3,772 | 4,633 |
| 2025-11-04 19:10:05 | €805.610 | -7.58% | €862.110 | €869.770 | €792.960 | €805.610 | €76.810 | 32.67 | €937.150 | €937.340 | €933.550 | €915.090 | -18.610 | €1,016.980 | €937.150 | €857.320 | 5.69% | 6,083 | 4,685 |
| 2025-11-03 19:10:04 | €871.730 | -6.78% | €939.150 | €942.530 | €834.000 | €871.730 | €108.530 | 38.94 | €947.280 | €937.060 | €947.920 | €920.100 | -7.930 | €1,001.990 | €947.280 | €892.570 | 20.83% | 5,421 | 4,701 |
| 2025-11-02 19:10:05 | €935.090 | -1.20% | €947.290 | €947.450 | €928.230 | €935.090 | €19.220 | 47.11 | €955.620 | €935.360 | €955.560 | €921.990 | -1.980 | €1,013.940 | €955.620 | €897.300 | 29.09% | 964 | 5,152 |
| 2025-11-01 19:10:04 | €946.430 | +1.15% | €942.830 | €949.420 | €936.390 | €946.430 | €13.030 | 48.81 | €964.870 | €932.510 | €957.640 | €921.500 | -0.540 | €1,056.770 | €964.870 | €872.970 | 39.14% | 1,322 | 5,754 |
| 2025-10-31 19:10:09 | €935.670 | +1.23% | €932.770 | €955.310 | €928.460 | €935.710 | €26.850 | 47.22 | €973.470 | €929.190 | €958.140 | €920.250 | -0.360 | €1,088.880 | €973.470 | €858.060 | 29.64% | 3,788 | 6,330 |
| 2025-10-30 19:10:04 | €924.290 | -3.12% | €954.780 | €974.990 | €919.100 | €924.290 | €55.890 | 45.75 | €975.930 | €925.710 | €959.690 | €919.300 | 0.840 | €1,091.000 | €975.930 | €860.860 | 36.21% | 3,848 | 6,525 |
| 2025-10-29 19:10:04 | €954.010 | -2.86% | €947.390 | €964.480 | €932.960 | €953.980 | €31.520 | 49.57 | €977.890 | €922.480 | €963.350 | €919.110 | 4.130 | €1,090.700 | €977.890 | €865.080 | 53.07% | 2,446 | 7,001 |
| 2025-10-28 19:10:04 | €982.110 | -0.85% | €977.290 | €996.990 | €961.360 | €982.110 | €35.630 | 53.18 | €986.200 | €919.140 | €967.640 | €919.030 | 8.090 | €1,106.460 | €986.200 | €865.940 | 60.69% | 2,321 | 7,136 |
| 2025-10-27 19:10:03 | €990.490 | +2.12% | €978.210 | €1,015.140 | €972.250 | €990.270 | €42.890 | 54.07 | €993.950 | €914.680 | €967.350 | €916.920 | 8.460 | €1,128.180 | €993.950 | €859.720 | 43.72% | 5,475 | 7,399 |
| 2025-10-26 19:10:03 | €969.970 | +1.63% | €960.080 | €979.430 | €958.410 | €969.970 | €21.020 | 51.78 | €1,000.020 | €909.740 | €964.150 | €913.540 | 6.300 | €1,145.270 | €1,000.020 | €854.770 | 30.55% | 1,997 | 7,808 |
| 2025-10-25 20:10:05 | €954.410 | +0.18% | €953.960 | €962.250 | €947.170 | €954.410 | €15.080 | 50.00 | €1,003.400 | €904.940 | €963.000 | €910.900 | 5.720 | €1,149.490 | €1,003.400 | €857.310 | 25.66% | 870 | 8,036 |
| 2025-10-24 20:10:04 | €952.730 | -1.97% | €970.150 | €985.730 | €944.380 | €952.730 | €41.350 | 49.82 | €1,005.250 | €900.340 | €963.780 | €908.930 | 6.820 | €1,149.810 | €1,005.250 | €860.690 | 25.14% | 3,014 | 8,088 |
| 2025-10-23 20:10:04 | €971.920 | +5.76% | €923.560 | €999.910 | €923.560 | €971.920 | €76.350 | 51.89 | €1,006.590 | €895.800 | €965.110 | €907.040 | 8.540 | €1,149.650 | €1,006.590 | €863.530 | 49.40% | 4,878 | 8,065 |
| 2025-10-22 20:10:04 | €918.980 | -2.47% | €911.550 | €935.130 | €908.300 | €918.980 | €26.830 | 46.17 | €1,008.370 | €890.940 | €963.960 | €904.050 | 8.160 | €1,151.110 | €1,008.370 | €865.630 | 37.18% | 2,535 | 8,135 |
| 2025-10-21 20:10:04 | €942.300 | -0.01% | €945.020 | €959.990 | €911.000 | €942.570 | €48.990 | 48.28 | €1,010.460 | €887.820 | €971.640 | €904.490 | 15.780 | €1,148.250 | €1,010.460 | €872.670 | 42.63% | 4,399 | 8,114 |
| 2025-10-20 20:10:04 | €942.380 | -2.19% | €952.930 | €980.830 | €934.320 | €942.180 | €46.510 | 48.26 | €1,006.920 | €883.360 | €974.440 | €902.640 | 20.210 | €1,154.500 | €1,006.920 | €859.340 | 42.54% | 4,240 | 7,991 |
| 2025-10-19 20:10:03 | €963.480 | +2.42% | €938.870 | €974.630 | €915.490 | €963.480 | €59.140 | 50.27 | €1,003.330 | €879.400 | €978.840 | €901.290 | 26.660 | €1,161.510 | €1,003.330 | €845.150 | 47.45% | 4,582 | 7,826 |
| 2025-10-18 20:10:03 | €940.690 | +1.87% | €920.390 | €972.250 | €918.770 | €940.690 | €53.480 | 48.10 | €999.190 | €874.940 | €980.630 | €898.710 | 31.660 | €1,165.560 | €999.190 | €832.820 | 42.19% | 4,300 | 7,692 |
| 2025-10-17 20:10:04 | €923.390 | -5.53% | €979.040 | €988.170 | €872.730 | €923.390 | €115.440 | 46.42 | €994.760 | €870.970 | €985.100 | €897.000 | 40.000 | €1,171.770 | €994.760 | €817.750 | 38.20% | 9,632 | 7,498 |
| 2025-10-16 20:10:04 | €977.470 | -2.58% | €998.800 | €1,025.840 | €963.120 | €977.470 | €62.720 | 51.14 | €989.950 | €867.430 | €991.460 | €895.770 | 51.460 | €1,179.000 | €989.950 | €800.900 | 50.69% | 6,064 | 7,040 |
| 2025-10-15 20:10:04 | €1,003.320 | -4.75% | €1,042.490 | €1,052.970 | €990.600 | €1,003.320 | €62.370 | 53.53 | €982.420 | €862.660 | €993.370 | €892.480 | 60.330 | €1,185.240 | €982.420 | €779.600 | 56.66% | 5,972 | 6,757 |
| 2025-10-14 20:10:04 | €1,053.330 | -4.64% | €1,120.880 | €1,141.560 | €991.720 | €1,053.330 | €149.840 | 58.40 | €973.360 | €857.660 | €993.360 | €888.290 | 68.630 | €1,189.830 | €973.360 | €756.890 | 68.21% | 12,861 | 6,526 |
| 2025-10-13 20:10:04 | €1,104.630 | -2.69% | €1,125.550 | €1,191.000 | €1,084.240 | €1,104.230 | €106.760 | 64.14 | €963.250 | €850.720 | €985.450 | €880.770 | 70.960 | €1,178.800 | €963.250 | €747.700 | 79.96% | 11,431 | 5,905 |
| 2025-10-12 20:10:04 | €1,135.220 | +9.83% | €993.290 | €1,144.740 | €967.330 | €1,135.220 | €177.410 | 67.17 | €951.540 | €843.780 | €973.870 | €871.980 | 69.780 | €1,162.960 | €951.540 | €740.120 | 93.84% | 11,024 | 5,385 |
| 2025-10-11 20:10:03 | €1,033.630 | -2.43% | €963.770 | €1,045.140 | €934.330 | €1,033.630 | €110.810 | 60.26 | €938.920 | €836.820 | €960.730 | €862.770 | 66.570 | €1,140.650 | €938.920 | €737.190 | 68.57% | 7,122 | 5,019 |
| 2025-10-10 20:10:04 | €1,059.350 | -1.61% | €1,085.360 | €1,104.970 | €1,037.510 | €1,059.350 | €67.460 | 67.04 | €936.670 | €833.310 | €962.100 | €859.570 | 76.240 | €1,141.760 | €936.670 | €731.580 | 70.58% | 5,895 | 4,455 |
| 2025-10-09 20:10:03 | €1,076.720 | -5.13% | €1,124.140 | €1,136.110 | €1,059.690 | €1,076.720 | €76.420 | 70.14 | €927.770 | €826.400 | €951.040 | €851.020 | 76.710 | €1,124.420 | €927.770 | €731.120 | 76.91% | 6,486 | 4,303 |
| 2025-10-08 20:10:04 | €1,134.960 | +3.56% | €1,119.870 | €1,145.350 | €1,088.280 | €1,134.960 | €57.070 | 79.66 | €916.420 | €820.000 | €938.830 | €842.220 | 75.960 | €1,106.590 | €916.420 | €726.250 | 93.06% | 6,882 | 4,057 |
| 2025-10-07 20:10:03 | €1,095.960 | +5.48% | €1,041.900 | €1,159.990 | €986.670 | €1,095.960 | €173.320 | 77.63 | €900.090 | €810.980 | €915.920 | €829.280 | 65.220 | €1,058.650 | €900.090 | €741.530 | 82.25% | 12,448 | 3,818 |
| 2025-10-06 20:10:04 | €1,039.000 | +5.86% | €992.870 | €1,059.060 | €988.560 | €1,039.000 | €70.500 | 73.96 | €886.950 | €803.500 | €896.560 | €818.230 | 56.080 | €1,018.560 | €886.950 | €755.340 | 92.28% | 5,997 | 3,359 |
| 2025-10-05 20:10:04 | €981.510 | +0.70% | €977.890 | €1,005.150 | €971.490 | €981.510 | €33.660 | 69.27 | €874.740 | €797.120 | €880.500 | €808.810 | 48.830 | €988.610 | €874.740 | €760.870 | 84.73% | 2,013 | 3,184 |
| 2025-10-04 20:10:04 | €974.710 | +0.54% | €1,012.320 | €1,012.810 | €965.150 | €974.710 | €47.660 | 68.35 | €864.620 | €791.790 | €869.580 | €801.650 | 45.350 | €973.540 | €864.620 | €755.700 | 81.57% | 2,780 | 3,138 |
| 2025-10-03 20:10:09 | €969.490 | +6.84% | €930.510 | €994.910 | €923.310 | €969.490 | €71.600 | 72.89 | €853.280 | €785.610 | €854.450 | €792.900 | 37.800 | €941.990 | €853.280 | €764.570 | 87.00% | 4,693 | 2,951 |
| 2025-10-02 20:10:04 | €907.450 | +4.05% | €874.670 | €908.590 | €872.000 | €907.450 | €36.590 | 66.32 | €843.370 | €780.210 | €840.210 | €784.870 | 29.690 | €913.380 | €843.370 | €773.360 | 87.29% | 2,180 | 2,769 |
| 2025-10-01 20:10:04 | €872.100 | +2.14% | €859.400 | €883.330 | €855.330 | €872.100 | €28.000 | 61.24 | €837.260 | €776.420 | €832.900 | €779.840 | 26.800 | €904.520 | €837.260 | €770.000 | 58.76% | 1,759 | 2,790 |
| 2025-09-30 20:10:06 | €853.830 | -1.02% | €878.540 | €882.550 | €846.990 | €853.830 | €35.560 | 57.90 | €831.850 | €773.110 | €828.220 | €775.910 | 26.050 | €902.760 | €831.850 | €760.940 | 44.80% | 1,580 | 2,751 |
| 2025-09-29 20:10:04 | €862.650 | +3.17% | €849.000 | €872.350 | €846.930 | €862.650 | €25.420 | 61.58 | €826.530 | €769.570 | €823.960 | €772.070 | 25.730 | €900.630 | €826.530 | €752.430 | 58.09% | 1,780 | 2,768 |
| 2025-09-28 20:10:04 | €836.160 | +0.82% | €828.500 | €838.570 | €824.160 | €836.160 | €14.410 | 56.99 | €820.350 | €765.890 | €818.660 | €767.890 | 24.310 | €898.490 | €820.350 | €742.210 | 40.88% | 1,012 | 2,742 |
| 2025-09-27 20:10:05 | €829.320 | +0.74% | €822.160 | €845.490 | €817.910 | €829.320 | €27.580 | 55.67 | €815.880 | €762.850 | €816.870 | €765.170 | 25.880 | €899.990 | €815.880 | €731.770 | 36.24% | 1,438 | 2,746 |
| 2025-09-26 20:10:04 | €823.220 | +0.03% | €812.040 | €826.660 | €799.300 | €823.220 | €27.360 | 54.50 | €812.040 | €759.900 | €815.660 | €762.650 | 28.270 | €900.420 | €812.040 | €723.660 | 32.09% | 1,344 | 2,720 |
| 2025-09-25 20:10:04 | €822.990 | -5.09% | €868.030 | €868.840 | €815.360 | €822.990 | €53.480 | 54.71 | €808.240 | €757.180 | €815.980 | €760.700 | 32.370 | €902.690 | €808.240 | €713.790 | 37.80% | 2,425 | 2,668 |
| 2025-09-24 20:10:04 | €867.100 | +0.83% | €860.910 | €879.700 | €841.230 | €867.100 | €38.470 | 66.70 | €803.350 | €753.910 | €815.160 | €758.170 | 36.170 | €903.920 | €803.350 | €702.780 | 65.77% | 1,861 | 2,572 |
| 2025-09-23 20:10:04 | €859.970 | +2.01% | €842.190 | €871.320 | €817.000 | €859.970 | €54.320 | 65.57 | €796.180 | €749.580 | €809.650 | €753.730 | 36.050 | €897.900 | €796.180 | €694.460 | 63.51% | 3,018 | 2,504 |
| 2025-09-22 20:10:05 | €843.030 | -5.62% | €893.390 | €896.130 | €835.510 | €843.030 | €60.620 | 62.85 | €789.870 | €745.670 | €804.410 | €749.470 | 36.150 | €890.730 | €789.870 | €689.010 | 56.24% | 4,855 | 2,356 |
| 2025-09-21 20:10:05 | €893.260 | +1.87% | €889.740 | €923.200 | €886.000 | €893.500 | €37.200 | 81.08 | €784.310 | €741.790 | €800.330 | €745.680 | 37.450 | €885.060 | €784.310 | €683.560 | 83.79% | 3,890 | 2,149 |
| 2025-09-20 19:38:32 | €876.840 | - | €838.470 | €877.250 | €838.000 | €876.840 | €39.250 | 79.34 | €775.080 | €736.380 | €789.270 | €739.150 | 32.370 | €862.690 | €775.080 | €687.470 | 99.71% | 2,479 | 1,985 |
🔸 Analyse Technique BNB Binance Coin - Intervalle 1 Jour
MonBotIA.com propose un système expert de monitoring pour le token natif de l'écosystème Binance : le BNB. Synchronisé toutes les 1 Jour, notre robot collecteur extrait les données directement depuis l'API officielle Binance, garantissant une précision institutionnelle.
Ce tableau analytique présente 62 échantillons historiques accompagnés d'outils quantitatifs avancés :
- 🎯 Tracking prix BNB : Suivi haute fréquence avec calcul des variations relatives période par période
- 📉 Structure OHLC complète : Open, High, Low, Close essentiels aux analyses candlestick
- 🔥 RSI dynamique : Identification des extrêmes de marché, zones de retournement potentiel
- ⚡ Double système MA : SMA et EMA courtes/longues pour confirmer les tendances BNB
- 💹 Signal MACD : Détection des croisements pour entrées/sorties optimales
- 🎨 Canaux de Bollinger : Mesure de la volatilité et identification des breakouts
- 📊 Indicateur Stochastique : Oscillateur borné révélant le positionnement du BNB
- 🚀 Flux volumétriques : Analyse des volumes pour confirmer les mouvements de prix
Actualisation programmée chaque 24 heures pour capturer l'évolution du marché. Interface intuitive avec code couleur : signaux achat verts, signaux vente rouges et zones neutres oranges.
Exports multiples disponibles : CSV pour Excel, impression haute résolution et copie directe presse-papier. Outil conçu pour les traders algorithmiques, analystes DeFi et investisseurs institutionnels suivant le Binance Coin.