BNB (BNB) Price History 2019

In 2019, BNB opened at $6.1139 and closed the year at $13.7161, a change of +124.34%. The highest price was $39.5941 and the lowest $5.3733.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2019	$13.8597	$14.0564	$13.64	$13.7161	1.04%	$13,415,326	—
Dec 30, 2019	$14.0984	$14.3796	$13.78	$13.8597	1.69%	$17,736,426	—
Dec 29, 2019	$13.6788	$14.2186	$13.5750	$14.1040	3.11%	$22,338,980	—
Dec 28, 2019	$13.2888	$13.72	$13.2569	$13.6779	2.93%	$18,415,749	—
Dec 27, 2019	$13.1349	$13.2981	$12.8927	$13.2888	1.17%	$14,633,426	—
Dec 26, 2019	$13.0665	$13.5466	$13.0230	$13.1414	0.57%	$14,065,876	—
Dec 25, 2019	$13.3340	$13.3522	$12.85	$13.0666	2.01%	$12,161,570	—
Dec 24, 2019	$13.2987	$13.5916	$13.2299	$13.3369	0.29%	$17,486,765	—
Dec 23, 2019	$13.7768	$13.9447	$13.20	$13.2998	3.46%	$16,842,774	—
Dec 22, 2019	$13.2874	$13.8309	$13.2689	$13.7798	3.71%	$20,304,472	—
Dec 21, 2019	$13.4932	$13.51	$13.26	$13.2933	1.48%	$16,846,058	—
Dec 20, 2019	$13.3519	$13.5291	$13.08	$13.50	1.11%	$18,629,001	—
Dec 19, 2019	$13.6247	$13.7631	$12.9624	$13.3441	2.06%	$18,297,730	—
Dec 18, 2019	$12.3837	$13.7348	$12.21	$13.6158	9.95%	$29,943,224	—
Dec 17, 2019	$13.4721	$13.4750	$12.1111	$12.3810	8.10%	$21,636,425	—
Dec 16, 2019	$14.3946	$14.4356	$13.2580	$13.4544	6.53%	$15,771,261	—
Dec 15, 2019	$14.3887	$14.4930	$14.1361	$14.3949	0.04%	$11,268,493	—
Dec 14, 2019	$14.8555	$15.00	$14.1629	$14.3888	3.14%	$12,318,206	—
Dec 13, 2019	$14.7165	$14.9775	$14.66	$14.8555	0.94%	$13,073,093	—
Dec 12, 2019	$14.78	$14.8495	$14.35	$14.7238	0.38%	$10,828,183	—
Dec 11, 2019	$14.8004	$14.9984	$14.60	$14.78	0.14%	$11,908,713	—
Dec 10, 2019	$15.3284	$15.3454	$14.60	$14.8088	3.39%	$15,051,587	—
Dec 9, 2019	$15.5947	$15.7990	$15.1838	$15.3284	1.71%	$14,927,662	—
Dec 8, 2019	$15.6066	$15.72	$15.3496	$15.6121	0.04%	$17,077,928	—
Dec 7, 2019	$15.6570	$15.8199	$15.5190	$15.6067	0.32%	$19,570,142	—
Dec 6, 2019	$15.6532	$15.7498	$15.30	$15.6666	0.09%	$22,177,519	—
Dec 5, 2019	$15.1254	$15.72	$14.8060	$15.6555	3.50%	$26,216,995	—
Dec 4, 2019	$15.2545	$15.88	$14.8275	$15.10	1.01%	$22,790,329	—
Dec 3, 2019	$15.1394	$15.4255	$15.0475	$15.2542	0.76%	$19,241,970	—
Dec 2, 2019	$15.4287	$15.62	$15.0190	$15.1288	1.94%	$18,413,567	—
Dec 1, 2019	$15.7030	$15.7139	$14.80	$15.4297	1.74%	$18,823,975	—
Nov 30, 2019	$16.2281	$16.2765	$15.4501	$15.7118	3.18%	$22,780,844	—
Nov 29, 2019	$15.5255	$16.2998	$15.4692	$16.2281	4.53%	$32,416,836	—
Nov 28, 2019	$16.0888	$16.1899	$15.4404	$15.5333	3.45%	$25,662,875	—
Nov 27, 2019	$15.3565	$16.2255	$14.5811	$16.0888	4.77%	$37,397,385	—
Nov 26, 2019	$15.1466	$15.89	$14.9382	$15.3564	1.39%	$25,501,835	—
Nov 25, 2019	$15.0152	$15.76	$13.88	$15.1457	0.87%	$45,764,860	—
Nov 24, 2019	$16.2321	$16.5060	$14.90	$14.9964	7.61%	$34,080,053	—
Nov 23, 2019	$15.4875	$16.3483	$14.9570	$16.2320	4.81%	$30,367,726	—
Nov 22, 2019	$16.7986	$17.2798	$14.2846	$15.4850	7.82%	$53,036,891	—
Nov 21, 2019	$18.0827	$18.2399	$16.34	$16.7985	7.10%	$29,641,866	—
Nov 20, 2019	$18.4999	$18.7494	$17.7738	$18.0826	2.26%	$22,221,974	—
Nov 19, 2019	$19.0817	$19.28	$18.08	$18.4997	3.05%	$22,711,535	—
Nov 18, 2019	$20.1889	$20.1916	$18.60	$19.0817	5.48%	$26,766,275	—
Nov 17, 2019	$20.1641	$20.4359	$19.75	$20.1940	0.15%	$23,209,385	—
Nov 16, 2019	$20.2871	$20.5999	$19.90	$20.1631	0.61%	$20,291,969	—
Nov 15, 2019	$21.3165	$21.3353	$19.9614	$20.2735	4.89%	$28,162,053	—
Nov 14, 2019	$21.3883	$21.6492	$20.7111	$21.3166	0.34%	$24,999,159	—
Nov 13, 2019	$20.9797	$21.80	$20.68	$21.3846	1.93%	$29,120,753	—
Nov 12, 2019	$20.0977	$20.9798	$19.9443	$20.9798	4.39%	$25,237,226	—
Nov 11, 2019	$20.4323	$20.6277	$19.7497	$20.0888	1.68%	$20,301,334	—
Nov 10, 2019	$19.7042	$20.60	$19.6694	$20.4333	3.70%	$25,994,046	—
Nov 9, 2019	$19.6460	$19.9632	$19.4626	$19.6999	0.27%	$17,507,370	—
Nov 8, 2019	$20.4342	$20.5164	$19.2609	$19.6460	3.86%	$21,731,718	—
Nov 7, 2019	$20.6993	$20.8490	$19.91	$20.4208	1.35%	$21,112,049	—
Nov 6, 2019	$20.6621	$20.9399	$20.4408	$20.70	0.18%	$26,943,505	—
Nov 5, 2019	$20.6139	$20.89	$20.32	$20.6588	0.22%	$29,645,298	—
Nov 4, 2019	$20.1725	$20.88	$20.0285	$20.6139	2.19%	$33,663,575	—
Nov 3, 2019	$20.1847	$20.39	$19.8053	$20.1874	0.01%	$26,791,643	—
Nov 2, 2019	$19.9999	$20.30	$19.96	$20.1745	0.87%	$32,355,670	—
Nov 1, 2019	$19.9087	$20.0399	$19.6424	$19.9999	0.46%	$25,932,738	—
Oct 31, 2019	$20.05	$20.37	$19.3529	$19.9099	0.70%	$33,479,155	—
Oct 30, 2019	$20.73	$20.7975	$19.1076	$20.0520	3.27%	$36,219,179	—
Oct 29, 2019	$19.9379	$21.2378	$19.81	$20.7452	4.05%	$47,292,342	—
Oct 28, 2019	$19.2938	$21.15	$19.26	$19.9390	3.34%	$54,714,677	—
Oct 27, 2019	$18.9311	$19.63	$18.4744	$19.2888	1.89%	$43,709,277	—
Oct 26, 2019	$18.6189	$19.7653	$18.0308	$18.9501	1.78%	$59,363,715	—
Oct 25, 2019	$16.9194	$19.1110	$16.7516	$18.6188	10.04%	$51,895,653	—
Oct 24, 2019	$16.6798	$17.0987	$16.31	$16.9194	1.44%	$20,790,632	—
Oct 23, 2019	$18.2581	$18.27	$16.1213	$16.6796	8.65%	$31,886,418	—
Oct 22, 2019	$18.2534	$18.80	$18.0692	$18.2286	0.14%	$33,549,261	—
Oct 21, 2019	$18.4897	$18.5171	$17.91	$18.2551	1.27%	$27,205,033	—
Oct 20, 2019	$18.2189	$18.58	$17.7152	$18.4997	1.54%	$30,829,355	—
Oct 19, 2019	$18.2188	$18.4444	$17.8575	$18.2229	0.02%	$26,457,031	—
Oct 18, 2019	$18.5205	$18.7501	$17.6733	$18.2188	1.63%	$26,063,392	—
Oct 17, 2019	$17.7504	$18.8346	$17.5620	$18.5188	4.33%	$34,608,014	—
Oct 16, 2019	$18.56	$18.6470	$17.3627	$17.7401	4.42%	$32,800,121	—
Oct 15, 2019	$18.4389	$19.17	$18.10	$18.5643	0.68%	$54,508,027	—
Oct 14, 2019	$18.2560	$18.6275	$17.8511	$18.4376	0.99%	$29,971,984	—
Oct 13, 2019	$17.1666	$18.7699	$17.1110	$18.2560	6.35%	$40,107,523	—
Oct 12, 2019	$16.5666	$17.4868	$16.5059	$17.17	3.64%	$23,919,538	—
Oct 11, 2019	$17.5328	$17.70	$16.51	$16.5666	5.51%	$25,155,160	—
Oct 10, 2019	$17.7089	$17.9180	$17.0310	$17.5288	1.02%	$31,222,478	—
Oct 9, 2019	$16.0206	$17.9999	$15.8829	$17.7177	10.59%	$48,121,472	—
Oct 8, 2019	$16.0255	$16.4007	$15.7959	$16.0213	0.03%	$15,878,400	—
Oct 7, 2019	$15.0655	$16.1280	$14.8555	$16.0255	6.37%	$17,626,939	—
Oct 6, 2019	$15.6866	$15.7299	$14.90	$15.0688	3.94%	$12,572,433	—
Oct 5, 2019	$15.6028	$15.7794	$15.3644	$15.6869	0.54%	$12,687,937	—
Oct 4, 2019	$15.6489	$15.82	$15.21	$15.6133	0.23%	$13,329,653	—
Oct 3, 2019	$15.89	$15.9290	$15.25	$15.6377	1.59%	$14,166,152	—
Oct 2, 2019	$15.8689	$15.8892	$15.50	$15.8742	0.03%	$14,910,366	—
Oct 1, 2019	$15.8493	$16.28	$15.6295	$15.8563	0.04%	$18,823,203	—
Sep 30, 2019	$15.1870	$15.8506	$14.62	$15.8349	4.27%	$17,240,225	—
Sep 29, 2019	$15.7335	$15.7953	$14.8018	$15.1999	3.39%	$14,817,026	—
Sep 28, 2019	$15.6666	$15.8729	$15.2911	$15.7346	0.43%	$17,173,985	—
Sep 27, 2019	$15.2113	$15.7770	$14.70	$15.6666	2.99%	$21,891,944	—
Sep 26, 2019	$16.0138	$16.40	$14.2555	$15.2212	4.95%	$28,122,911	—
Sep 25, 2019	$15.8240	$16.4882	$14.8945	$16.0321	1.32%	$28,771,071	—
Sep 24, 2019	$19.3127	$19.50	$14.50	$15.8249	18.06%	$47,158,109	—
Sep 23, 2019	$20.3640	$20.3640	$19.1614	$19.3228	5.11%	$21,729,011	—
Sep 22, 2019	$20.9732	$20.9912	$20.00	$20.3602	2.92%	$19,879,295	—
Sep 21, 2019	$21.2741	$21.4494	$20.8096	$20.9666	1.45%	$23,814,050	—
Sep 20, 2019	$21.5281	$21.5764	$20.9005	$21.2695	1.20%	$29,624,978	—
Sep 19, 2019	$22.2018	$22.4383	$20.0022	$21.5376	2.99%	$34,092,269	—
Sep 18, 2019	$21.0302	$23.17	$20.9442	$22.2018	5.57%	$73,079,001	—
Sep 17, 2019	$20.2460	$21.4390	$20.03	$21.0473	3.96%	$38,220,802	—
Sep 16, 2019	$20.2901	$20.80	$19.8775	$20.2422	0.24%	$21,079,185	—
Sep 15, 2019	$20.9438	$21.0419	$20.2619	$20.2901	3.12%	$23,790,454	—
Sep 14, 2019	$20.7889	$21.15	$20.6714	$20.9555	0.80%	$27,263,498	—
Sep 13, 2019	$20.8236	$21.2475	$20.4088	$20.7880	0.17%	$29,787,770	—
Sep 12, 2019	$20.7315	$20.9572	$19.65	$20.82	0.43%	$34,805,282	—
Sep 11, 2019	$21.7704	$22.0724	$20.5413	$20.7334	4.76%	$22,673,967	—
Sep 10, 2019	$22.1040	$22.3262	$21.50	$21.7679	1.52%	$18,338,404	—
Sep 9, 2019	$22.3747	$22.4901	$21.74	$22.0978	1.24%	$22,456,915	—
Sep 8, 2019	$22.3961	$22.7321	$22.00	$22.4111	0.07%	$29,406,308	—
Sep 7, 2019	$21.9932	$22.65	$21.91	$22.3996	1.85%	$37,565,112	—
Sep 6, 2019	$22.6442	$23.4450	$21.6997	$21.9906	2.89%	$45,355,179	—
Sep 5, 2019	$21.6821	$23.5213	$21.30	$22.6388	4.41%	$50,719,410	—
Sep 4, 2019	$22.3521	$22.5998	$21.4699	$21.6764	3.02%	$23,824,077	—
Sep 3, 2019	$22.7449	$22.89	$22.1615	$22.3511	1.73%	$30,580,554	—
Sep 2, 2019	$21.4195	$22.8303	$21.01	$22.7449	6.19%	$38,336,404	—
Sep 1, 2019	$21.0602	$21.6828	$20.98	$21.4248	1.73%	$30,594,685	—
Aug 31, 2019	$22.1449	$22.37	$20.8857	$21.0604	4.90%	$29,884,844	—
Aug 30, 2019	$21.7894	$22.5678	$21.50	$22.1448	1.63%	$35,445,343	—
Aug 29, 2019	$23.3559	$23.3559	$21.2202	$21.7777	6.76%	$35,791,218	—
Aug 28, 2019	$25.6056	$26.1290	$23.2030	$23.3565	8.78%	$36,075,539	—
Aug 27, 2019	$26.1341	$26.1507	$24.6224	$25.6051	2.02%	$30,349,810	—
Aug 26, 2019	$26.0886	$27.1908	$25.6502	$26.1257	0.14%	$48,016,164	—
Aug 25, 2019	$26.2982	$26.40	$25.57	$26.0888	0.80%	$24,359,397	—
Aug 24, 2019	$26.9399	$26.9586	$26.01	$26.2814	2.44%	$24,273,249	—
Aug 23, 2019	$26.9788	$27.2864	$26.50	$26.94	0.14%	$29,324,244	—
Aug 22, 2019	$26.9328	$27.3301	$26.2110	$26.9731	0.15%	$29,220,877	—
Aug 21, 2019	$28.0375	$28.0510	$26.30	$26.9250	3.97%	$27,313,408	—
Aug 20, 2019	$28.7974	$28.8079	$27.52	$28.0286	2.67%	$34,687,352	—
Aug 19, 2019	$27.9033	$29.1779	$27.6884	$28.7931	3.19%	$51,656,890	—
Aug 18, 2019	$27.5037	$28.1797	$27.0511	$27.8977	1.43%	$33,539,026	—
Aug 17, 2019	$27.4908	$27.9605	$26.9863	$27.5038	0.05%	$26,558,676	—
Aug 16, 2019	$28.1052	$28.1313	$26.7880	$27.5111	2.11%	$26,500,903	—
Aug 15, 2019	$27.0065	$28.2174	$26.70	$28.1058	4.07%	$34,386,746	—
Aug 14, 2019	$29.4512	$29.4693	$26.75	$27.0256	8.24%	$33,752,933	—
Aug 13, 2019	$30.1856	$30.4496	$29.20	$29.4512	2.43%	$34,760,987	—
Aug 12, 2019	$30.2418	$30.5936	$29.8230	$30.1856	0.19%	$46,079,844	—
Aug 11, 2019	$29.6666	$30.4458	$29.30	$30.2439	1.95%	$46,825,512	—
Aug 10, 2019	$29.7969	$30.02	$29.0333	$29.6661	0.44%	$38,717,630	—
Aug 9, 2019	$31.1426	$31.50	$29.6666	$29.8188	4.25%	$45,078,019	—
Aug 8, 2019	$29.6690	$31.8791	$29.1914	$31.1074	4.85%	$94,639,779	—
Aug 7, 2019	$27.6539	$29.98	$27.3330	$29.6694	7.29%	$68,765,790	—
Aug 6, 2019	$28.0127	$28.3125	$27.3333	$27.6523	1.29%	$39,508,990	—
Aug 5, 2019	$27.3834	$28.30	$27.3011	$28.0114	2.29%	$32,628,425	—
Aug 4, 2019	$27.7333	$27.7719	$27.0852	$27.3834	1.26%	$26,551,453	—
Aug 3, 2019	$28.14	$28.3409	$27.50	$27.7333	1.45%	$33,690,383	—
Aug 2, 2019	$28.71	$28.7186	$27.5643	$28.14	1.99%	$42,227,853	—
Aug 1, 2019	$27.7348	$28.7664	$27.45	$28.7088	3.51%	$63,463,935	—
Jul 31, 2019	$26.9879	$27.83	$26.78	$27.75	2.82%	$53,152,605	—
Jul 30, 2019	$26.9539	$27.1198	$26.2020	$26.9867	0.12%	$30,567,352	—
Jul 29, 2019	$27.7556	$28.0419	$26.8202	$26.9525	2.89%	$31,235,893	—
Jul 28, 2019	$27.7384	$27.8459	$26.42	$27.7555	0.06%	$36,632,414	—
Jul 27, 2019	$28.90	$29.4502	$27.2061	$27.7498	3.98%	$42,173,965	—
Jul 26, 2019	$28.9227	$29.05	$28.1641	$28.90	0.08%	$55,347,406	—
Jul 25, 2019	$28.8275	$29.6596	$28.4444	$28.9227	0.33%	$63,955,663	—
Jul 24, 2019	$29.4381	$29.5057	$27.7426	$28.8261	2.08%	$66,828,198	—
Jul 23, 2019	$30.9226	$30.94	$28.9471	$29.4929	4.62%	$78,469,834	—
Jul 22, 2019	$30.4389	$32.60	$29.6203	$30.8850	1.47%	$107,658,019	—
Jul 21, 2019	$31.1222	$31.5281	$29.2801	$30.4388	2.20%	$65,868,802	—
Jul 20, 2019	$29.0015	$31.46	$28.90	$31.0932	7.21%	$88,042,950	—
Jul 19, 2019	$28.9505	$29.96	$28.3158	$29.0096	0.20%	$114,112,686	—
Jul 18, 2019	$27.6259	$29.50	$26.80	$28.9555	4.81%	$177,911,961	—
Jul 17, 2019	$25.0552	$28.2898	$24.1709	$27.6287	10.27%	$147,720,494	—
Jul 16, 2019	$28.6470	$29.58	$24.8626	$25.0601	12.52%	$101,064,666	—
Jul 15, 2019	$28.5447	$28.7498	$26.3190	$28.6470	0.36%	$82,002,810	—
Jul 14, 2019	$31.4701	$31.5259	$28.3111	$28.5447	9.30%	$63,226,753	—
Jul 13, 2019	$31.8727	$32.4894	$30.2075	$31.4888	1.20%	$54,900,941	—
Jul 12, 2019	$29.4213	$32.6219	$29.00	$31.8888	8.39%	$92,727,534	—
Jul 11, 2019	$31.2220	$31.89	$28.2666	$29.4181	5.78%	$51,888,254	—
Jul 10, 2019	$32.4814	$32.89	$30.51	$31.2220	3.88%	$50,336,934	—
Jul 9, 2019	$33.3888	$33.90	$32.2195	$32.4811	2.72%	$40,580,964	—
Jul 8, 2019	$32.9326	$34.2918	$32.75	$33.3888	1.39%	$50,120,168	—
Jul 7, 2019	$32.5471	$33.3997	$32.40	$32.9344	1.19%	$40,138,365	—
Jul 6, 2019	$32.5507	$33.1815	$32.50	$32.5888	0.12%	$36,787,236	—
Jul 5, 2019	$33.0399	$33.6497	$32.40	$32.5566	1.46%	$49,493,358	—
Jul 4, 2019	$32.5219	$34.3839	$32.1503	$33.0888	1.74%	$73,059,706	—
Jul 3, 2019	$31.9530	$33.05	$31.6230	$32.5220	1.78%	$62,401,164	—
Jul 2, 2019	$33.2722	$34.00	$30.56	$31.9777	3.89%	$64,614,411	—
Jul 1, 2019	$32.1141	$34.05	$31.3682	$33.2777	3.62%	$59,978,060	—
Jun 30, 2019	$35.5111	$35.5111	$32.02	$32.1140	9.57%	$68,980,176	—
Jun 29, 2019	$34.5951	$35.80	$33.2447	$35.50	2.62%	$89,965,850	—
Jun 28, 2019	$34.3420	$35.2809	$33.82	$34.6289	0.84%	$72,480,649	—
Jun 27, 2019	$36.1185	$36.35	$33.1584	$34.3999	4.76%	$90,261,314	—
Jun 26, 2019	$36.0941	$38.00	$34.50	$36.1189	0.07%	$104,421,493	—
Jun 25, 2019	$37.43	$37.5510	$35.71	$36.0941	3.57%	$73,475,214	—
Jun 24, 2019	$37.2665	$37.8210	$36.0001	$37.43	0.44%	$97,880,605	—
Jun 23, 2019	$38.0001	$38.5320	$37.26	$37.2836	1.89%	$105,568,888	—
Jun 22, 2019	$38.6981	$39.5941	$37.10	$38.0001	1.80%	$127,886,270	—
Jun 21, 2019	$36.81	$38.85	$36.3364	$38.6766	5.07%	$132,474,202	—
Jun 20, 2019	$35.1764	$36.9146	$34.3979	$36.8381	4.72%	$148,921,693	—
Jun 19, 2019	$34.4261	$35.60	$34.3939	$35.1888	2.22%	$128,944,461	—
Jun 18, 2019	$33.8542	$35.0749	$33.7386	$34.4333	1.71%	$117,185,469	—
Jun 17, 2019	$32.1956	$34.45	$32.1862	$33.8286	5.07%	$111,126,705	—
Jun 16, 2019	$32.6885	$33.2943	$31.7316	$32.1888	1.53%	$92,267,119	—
Jun 15, 2019	$32.3887	$33.9420	$31.6865	$32.6743	0.88%	$111,236,913	—
Jun 14, 2019	$35.2577	$35.30	$29.8146	$32.3803	8.16%	$155,335,663	—
Jun 13, 2019	$34.8888	$36.3689	$34.12	$35.2510	1.04%	$124,473,101	—
Jun 12, 2019	$31.8889	$34.98	$31.8008	$34.8888	9.41%	$132,964,576	—
Jun 11, 2019	$32.0261	$32.0821	$30.9312	$31.8889	0.43%	$85,664,532	—
Jun 10, 2019	$30.1174	$32.0438	$29.7286	$32.0271	6.34%	$110,951,522	—
Jun 9, 2019	$31.7042	$31.85	$29.7611	$30.0950	5.08%	$78,394,265	—
Jun 8, 2019	$31.3478	$32.2926	$31.1071	$31.7333	1.23%	$102,578,238	—
Jun 7, 2019	$31.0888	$31.9911	$30.9001	$31.3098	0.71%	$86,846,573	—
Jun 6, 2019	$30.8290	$31.9906	$29.63	$31.0888	0.84%	$93,171,820	—
Jun 5, 2019	$29.2452	$31.1843	$28.9440	$30.8886	5.62%	$100,254,437	—
Jun 4, 2019	$30.7358	$31.4673	$28.7168	$29.2596	4.80%	$86,633,071	—
Jun 3, 2019	$33.1343	$33.1753	$30.51	$30.7564	7.18%	$91,110,572	—
Jun 2, 2019	$33.3521	$33.7647	$32.68	$33.1527	0.60%	$103,747,454	—
Jun 1, 2019	$32.9160	$34.3530	$32.5024	$33.3521	1.32%	$121,097,580	—
May 31, 2019	$31.6666	$32.9724	$30.61	$32.8862	3.85%	$115,554,981	—
May 30, 2019	$33.5977	$34.96	$30.25	$31.6666	5.75%	$126,876,540	—
May 29, 2019	$33.1086	$33.88	$30.85	$33.6066	1.50%	$120,001,784	—
May 28, 2019	$33.5110	$34.50	$32.50	$33.1068	1.21%	$119,670,240	—
May 27, 2019	$33.0508	$35.1001	$32.50	$33.5110	1.39%	$133,654,922	—
May 26, 2019	$35.1102	$35.1110	$32.32	$33.0919	5.75%	$128,916,811	—
May 25, 2019	$34.00	$35.4888	$33.6231	$35.0168	2.99%	$145,566,744	—
May 24, 2019	$31.3986	$34.7067	$31.12	$33.9435	8.11%	$151,952,804	—
May 23, 2019	$30.8333	$32.25	$29.6699	$31.3934	1.82%	$118,471,724	—
May 22, 2019	$32.3911	$32.4374	$30.61	$30.8067	4.89%	$120,261,451	—
May 21, 2019	$29.2666	$32.80	$28.05	$32.3907	10.67%	$142,363,584	—
May 20, 2019	$29.1122	$29.3399	$27.5306	$29.2666	0.53%	$113,614,310	—
May 19, 2019	$28.8165	$29.8368	$27.5430	$29.1122	1.03%	$128,407,709	—
May 18, 2019	$25.7986	$29.0989	$25.1124	$28.8171	11.70%	$117,061,503	—
May 17, 2019	$26.2888	$26.6783	$23.1424	$25.7795	1.94%	$85,241,259	—
May 16, 2019	$26.8348	$27.79	$25.00	$26.2888	2.03%	$111,245,092	—
May 15, 2019	$23.6553	$27.6556	$23.46	$26.8116	13.34%	$89,988,097	—
May 14, 2019	$23.5210	$24.50	$22.5748	$23.6553	0.57%	$90,350,011	—
May 13, 2019	$20.9026	$24.00	$20.7349	$23.5210	12.53%	$103,765,930	—
May 12, 2019	$20.7871	$21.50	$20.10	$20.8934	0.51%	$67,290,648	—
May 11, 2019	$19.6294	$22.00	$18.88	$20.8059	5.99%	$76,700,019	—
May 10, 2019	$18.8377	$19.9888	$18.30	$19.6166	4.13%	$46,735,449	—
May 9, 2019	$20.6671	$20.9670	$18.5402	$18.8388	8.85%	$46,078,619	—
May 8, 2019	$20.6602	$21.4135	$19.51	$20.6673	0.03%	$56,630,741	—
May 7, 2019	$22.2018	$22.45	$20.2050	$20.6602	6.94%	$39,553,391	—
May 6, 2019	$22.9777	$22.9973	$21.45	$22.1895	3.43%	$39,058,125	—
May 5, 2019	$22.8887	$23.1772	$22.6408	$22.9777	0.39%	$40,919,944	—
May 4, 2019	$23.6999	$23.7968	$22.30	$22.8888	3.42%	$43,768,914	—
May 3, 2019	$23.6168	$23.9720	$23.0101	$23.6999	0.35%	$52,406,114	—
May 2, 2019	$21.8810	$24.1270	$21.7497	$23.6166	7.93%	$56,078,161	—
May 1, 2019	$22.03	$22.0990	$21.47	$21.8788	0.69%	$45,032,828	—
Apr 30, 2019	$21.6847	$22.30	$21.3292	$22.0391	1.63%	$47,987,093	—
Apr 29, 2019	$23.0166	$23.0828	$21.2797	$21.6788	5.81%	$52,801,463	—
Apr 28, 2019	$22.4326	$23.2092	$22.42	$23.0226	2.63%	$69,067,258	—
Apr 27, 2019	$23.0555	$23.1209	$22.3876	$22.4324	2.70%	$67,575,657	—
Apr 26, 2019	$22.4869	$23.7860	$21.6503	$23.0555	2.53%	$75,393,015	—
Apr 25, 2019	$22.9877	$23.4698	$21.55	$22.4863	2.18%	$70,932,654	—
Apr 24, 2019	$22.5207	$23.1209	$20.88	$22.9703	2.00%	$65,293,459	—
Apr 23, 2019	$23.7812	$24.6131	$22.47	$22.5460	5.19%	$67,622,173	—
Apr 22, 2019	$23.9999	$24.6368	$23.02	$23.80	0.83%	$72,180,137	—
Apr 21, 2019	$24.8693	$24.8693	$22.45	$23.9999	3.50%	$77,726,576	—
Apr 20, 2019	$24.3188	$25.4973	$23.76	$24.8888	2.34%	$87,320,188	—
Apr 19, 2019	$21.8888	$24.7459	$21.12	$24.3188	11.10%	$97,541,476	—
Apr 18, 2019	$19.4757	$21.9980	$19.4333	$21.8888	12.39%	$76,859,035	—
Apr 17, 2019	$19.6399	$19.7908	$19.26	$19.4888	0.77%	$39,131,247	—
Apr 16, 2019	$19.2668	$19.7482	$18.7064	$19.6408	1.94%	$43,185,853	—
Apr 15, 2019	$19.3734	$19.78	$18.6601	$19.2666	0.55%	$42,952,596	—
Apr 14, 2019	$18.6111	$19.90	$18.4259	$19.3866	4.17%	$46,779,479	—
Apr 13, 2019	$18.2867	$18.6398	$17.9143	$18.6111	1.77%	$40,484,642	—
Apr 12, 2019	$17.5555	$18.5520	$16.6120	$18.3333	4.43%	$41,384,886	—
Apr 11, 2019	$18.24	$18.24	$16.2501	$17.5555	3.75%	$31,411,385	—
Apr 10, 2019	$18.2984	$18.6095	$17.8927	$18.24	0.32%	$46,664,597	—
Apr 9, 2019	$17.9728	$18.54	$17.01	$18.2984	1.81%	$49,902,260	—
Apr 8, 2019	$18.9507	$19.0420	$17.7881	$17.9777	5.13%	$39,222,061	—
Apr 7, 2019	$19.0423	$19.2137	$18.80	$18.9523	0.47%	$44,296,486	—
Apr 6, 2019	$19.3658	$19.3866	$18.82	$19.0745	1.50%	$48,185,036	—
Apr 5, 2019	$18.9710	$19.4593	$18.8445	$19.3657	2.08%	$51,825,140	—
Apr 4, 2019	$18.5388	$19.41	$18.16	$18.9920	2.44%	$55,680,460	—
Apr 3, 2019	$19.7155	$20.00	$18.00	$18.5489	5.92%	$67,883,043	—
Apr 2, 2019	$17.8888	$19.88	$17.5303	$19.7155	10.21%	$62,702,521	—
Apr 1, 2019	$17.5201	$18.2576	$17.3319	$17.8888	2.10%	$52,669,428	—
Mar 31, 2019	$16.9666	$17.7386	$16.7314	$17.5376	3.37%	$55,170,337	—
Mar 30, 2019	$16.4949	$16.9850	$15.9612	$16.9666	2.86%	$46,116,769	—
Mar 29, 2019	$16.6538	$16.8067	$16.3770	$16.4753	1.07%	$45,408,015	—
Mar 28, 2019	$16.60	$16.7188	$16.4010	$16.6665	0.40%	$49,575,584	—
Mar 27, 2019	$16.1928	$16.8297	$15.8697	$16.60	2.51%	$53,588,346	—
Mar 26, 2019	$16.7761	$16.80	$15.5301	$16.1998	3.44%	$44,086,713	—
Mar 25, 2019	$17.1112	$17.3380	$16.10	$16.7631	2.03%	$46,472,992	—
Mar 24, 2019	$15.1397	$17.50	$14.66	$17.1096	13.01%	$86,478,446	—
Mar 23, 2019	$15.1524	$15.44	$14.9469	$15.1397	0.08%	$39,846,679	—
Mar 22, 2019	$14.3567	$15.2260	$14.2310	$15.1502	5.53%	$40,069,207	—
Mar 21, 2019	$15.1288	$15.2987	$13.8607	$14.3511	5.14%	$44,410,580	—
Mar 20, 2019	$15.5098	$15.5098	$15.0220	$15.1288	2.46%	$35,958,975	—
Mar 19, 2019	$15.5361	$15.80	$15.00	$15.4953	0.26%	$65,955,553	—
Mar 18, 2019	$15.5836	$15.7888	$15.2040	$15.5388	0.29%	$38,403,832	—
Mar 17, 2019	$15.9589	$15.9589	$15.44	$15.5693	2.44%	$48,737,968	—
Mar 16, 2019	$14.9429	$16.00	$14.88	$15.9589	6.80%	$51,027,787	—
Mar 15, 2019	$14.8993	$15.1990	$14.84	$14.9432	0.29%	$44,970,631	—
Mar 14, 2019	$15.0311	$15.0970	$14.5630	$14.8901	0.94%	$45,702,099	—
Mar 13, 2019	$15.3459	$15.38	$14.9333	$15.0244	2.10%	$49,667,294	—
Mar 12, 2019	$14.4133	$15.4288	$14.1809	$15.3333	6.38%	$60,747,159	—
Mar 11, 2019	$14.3741	$14.90	$14.0110	$14.4143	0.28%	$54,303,593	—
Mar 10, 2019	$14.4651	$14.5075	$13.86	$14.3711	0.65%	$50,093,088	—
Mar 9, 2019	$14.2848	$14.92	$13.9609	$14.4651	1.26%	$58,062,141	—
Mar 8, 2019	$15.0999	$15.2194	$13.5578	$14.2931	5.34%	$90,848,656	—
Mar 7, 2019	$14.5290	$15.56	$14.3270	$15.10	3.93%	$101,414,485	—
Mar 6, 2019	$13.6230	$14.6630	$12.90	$14.5294	6.65%	$84,008,255	—
Mar 5, 2019	$11.4050	$13.75	$11.3950	$13.6229	19.45%	$107,482,965	—
Mar 4, 2019	$11.4511	$11.5080	$10.85	$11.4006	0.44%	$30,560,700	—
Mar 3, 2019	$11.7564	$11.8701	$11.1902	$11.4511	2.60%	$32,727,760	—
Mar 2, 2019	$11.3353	$11.80	$10.80	$11.7566	3.72%	$43,818,058	—
Mar 1, 2019	$10.2777	$11.5510	$10.2067	$11.3111	10.05%	$44,152,800	—
Feb 28, 2019	$9.8502	$10.4914	$9.7899	$10.2779	4.34%	$37,396,909	—
Feb 27, 2019	$9.4238	$9.9998	$9.35	$9.8467	4.49%	$34,336,398	—
Feb 26, 2019	$9.6967	$9.7557	$9.3551	$9.4168	2.89%	$29,619,413	—
Feb 25, 2019	$9.9442	$10.2361	$9.2685	$9.6967	2.49%	$52,442,589	—
Feb 24, 2019	$10.7267	$11.09	$9.3901	$9.9476	7.26%	$49,351,276	—
Feb 23, 2019	$10.7572	$10.85	$10.40	$10.7265	0.29%	$30,567,203	—
Feb 22, 2019	$10.4695	$10.9611	$10.3799	$10.7576	2.75%	$32,510,213	—
Feb 21, 2019	$10.9199	$10.9360	$10.13	$10.4661	4.16%	$31,977,283	—
Feb 20, 2019	$10.4687	$11.2951	$10.3928	$10.9211	4.32%	$47,273,284	—
Feb 19, 2019	$9.6127	$11.1307	$9.4810	$10.4728	8.95%	$49,969,717	—
Feb 18, 2019	$9.2167	$9.6999	$9.1777	$9.6127	4.30%	$26,459,588	—
Feb 17, 2019	$9.0972	$9.22	$8.8903	$9.22	1.35%	$22,259,141	—
Feb 16, 2019	$9.2854	$9.3399	$9.0480	$9.1087	1.90%	$22,869,551	—
Feb 15, 2019	$8.7636	$9.4997	$8.7293	$9.2911	6.02%	$30,588,883	—
Feb 14, 2019	$8.9165	$9.05	$8.4051	$8.7655	1.69%	$24,547,147	—
Feb 13, 2019	$9.2763	$9.2763	$8.71	$8.9103	3.95%	$36,165,480	—
Feb 12, 2019	$9.5250	$9.90	$8.9210	$9.2765	2.61%	$46,161,674	—
Feb 11, 2019	$9.1695	$9.7780	$9.01	$9.5288	3.92%	$57,201,204	—
Feb 10, 2019	$8.9001	$9.2999	$8.8264	$9.1697	3.03%	$52,514,890	—
Feb 9, 2019	$8.5972	$8.9210	$8.4052	$8.9051	3.58%	$47,410,869	—
Feb 8, 2019	$7.8070	$8.8387	$7.61	$8.5972	10.12%	$40,860,967	—
Feb 7, 2019	$8.1347	$8.4666	$7.6733	$7.81	3.99%	$35,149,003	—
Feb 6, 2019	$7.8569	$8.48	$7.32	$8.1303	3.48%	$46,487,023	—
Feb 5, 2019	$7.1028	$7.9715	$6.9501	$7.8665	10.75%	$30,555,460	—
Feb 4, 2019	$6.7888	$7.1850	$6.68	$7.1069	4.69%	$23,064,421	—
Feb 3, 2019	$6.8688	$6.90	$6.6148	$6.7887	1.17%	$21,095,886	—
Feb 2, 2019	$6.5185	$6.90	$6.4823	$6.8655	5.32%	$21,783,129	—
Feb 1, 2019	$6.2250	$6.65	$6.1172	$6.5229	4.79%	$19,039,053	—
Jan 31, 2019	$6.1384	$6.2663	$5.9468	$6.22	1.33%	$13,878,556	—
Jan 30, 2019	$6.1335	$6.1999	$6.0010	$6.1388	0.09%	$13,687,184	—
Jan 29, 2019	$6.1642	$6.2599	$5.9680	$6.1661	0.03%	$18,169,111	—
Jan 28, 2019	$7.0399	$7.1398	$5.94	$6.1648	12.43%	$32,288,205	—
Jan 27, 2019	$6.9453	$7.2157	$6.7919	$7.0396	1.36%	$19,399,584	—
Jan 26, 2019	$6.6890	$6.9786	$6.6196	$6.9463	3.85%	$18,598,394	—
Jan 25, 2019	$6.4555	$6.7502	$6.4408	$6.6899	3.63%	$17,021,669	—
Jan 24, 2019	$6.4963	$6.4963	$6.3915	$6.4588	0.58%	$9,750,590	—
Jan 23, 2019	$6.4780	$6.53	$6.3499	$6.4969	0.29%	$12,474,449	—
Jan 22, 2019	$6.4681	$6.5088	$6.25	$6.4736	0.09%	$11,938,850	—
Jan 21, 2019	$6.4069	$6.5150	$6.2788	$6.4724	1.02%	$11,908,755	—
Jan 20, 2019	$6.5221	$6.6295	$6.2401	$6.4008	1.86%	$11,481,466	—
Jan 19, 2019	$6.4887	$6.64	$6.2435	$6.5199	0.48%	$14,687,340	—
Jan 18, 2019	$6.3152	$6.5879	$6.2132	$6.4867	2.72%	$15,985,247	—
Jan 17, 2019	$6.0941	$6.33	$5.9604	$6.3266	3.82%	$14,193,315	—
Jan 16, 2019	$5.8007	$6.1817	$5.7741	$6.0911	5.01%	$12,960,435	—
Jan 15, 2019	$6.0565	$6.0649	$5.6601	$5.8111	4.05%	$8,031,293	—
Jan 14, 2019	$5.4688	$6.0620	$5.4586	$6.0583	10.78%	$13,521,000	—
Jan 13, 2019	$5.8629	$5.8884	$5.3733	$5.4688	6.72%	$8,108,312	—
Jan 12, 2019	$5.9552	$5.9657	$5.80	$5.8594	1.61%	$10,235,285	—
Jan 11, 2019	$5.8440	$6.1198	$5.6853	$5.9595	1.98%	$15,157,434	—
Jan 10, 2019	$6.5511	$6.5764	$5.65	$5.8449	10.78%	$20,367,712	—
Jan 9, 2019	$6.5197	$6.8540	$6.3386	$6.5511	0.48%	$27,575,766	—
Jan 8, 2019	$6.1979	$6.7984	$6.1381	$6.5128	5.08%	$25,730,038	—
Jan 7, 2019	$6.2681	$6.3094	$6.0061	$6.2009	1.07%	$10,428,760	—
Jan 6, 2019	$5.9626	$6.3888	$5.9250	$6.2688	5.14%	$15,355,553	—
Jan 5, 2019	$5.9688	$6.1043	$5.9188	$5.9625	0.11%	$9,826,476	—
Jan 4, 2019	$5.7947	$5.99	$5.7402	$5.9692	3.01%	$9,772,291	—
Jan 3, 2019	$6.0445	$6.0620	$5.7739	$5.7979	4.08%	$8,984,034	—
Jan 2, 2019	$5.9910	$6.0939	$5.8371	$6.0510	1.00%	$12,667,352	—
Jan 1, 2019	$6.1139	$6.1228	$5.7735	$5.9910	2.01%	$8,379,612	—

About BNB historical data

This page lists daily BNB (BNB) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.