BNB (BNB) Price History 2020
In 2020, BNB opened at $13.7159 and closed the year at $37.3588, a change of +172.38%. The highest price was $39.9999 and the lowest $6.38.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2020 | $38.1558 | $38.2133 | $36.5157 | $37.3588 | 2.09% |
| Dec 30, 2020 | $39.0746 | $39.27 | $36.8131 | $38.1558 | 2.35% |
| Dec 29, 2020 | $35.9507 | $39.9999 | $35.3015 | $39.0667 | 8.67% |
| Dec 28, 2020 | $33.6741 | $36.15 | $33.3105 | $35.9510 | 6.76% |
| Dec 27, 2020 | $33.6510 | $34.99 | $31.8601 | $33.6740 | 0.07% |
| Dec 26, 2020 | $33.1996 | $34.0495 | $32.51 | $33.6361 | 1.31% |
| Dec 25, 2020 | $32.4947 | $33.4954 | $31.7313 | $33.1996 | 2.17% |
| Dec 24, 2020 | $31.1698 | $32.7589 | $30.00 | $32.4895 | 4.23% |
| Dec 23, 2020 | $33.5112 | $34.5050 | $30.00 | $31.1843 | 6.94% |
| Dec 22, 2020 | $32.05 | $33.80 | $30.4719 | $33.5151 | 4.57% |
| Dec 21, 2020 | $34.3072 | $35.60 | $31.4871 | $32.05 | 6.58% |
| Dec 20, 2020 | $33.3018 | $35.69 | $32.5899 | $34.3148 | 3.04% |
| Dec 19, 2020 | $30.9858 | $34.2307 | $30.8812 | $33.3167 | 7.52% |
| Dec 18, 2020 | $30.2254 | $31.2172 | $29.61 | $30.9882 | 2.52% |
| Dec 17, 2020 | $30.5524 | $31.5489 | $29.6891 | $30.2255 | 1.07% |
| Dec 16, 2020 | $29.5059 | $30.6140 | $29.0265 | $30.5577 | 3.56% |
| Dec 15, 2020 | $30.0338 | $30.3790 | $29.3069 | $29.5053 | 1.76% |
| Dec 14, 2020 | $29.1599 | $30.1884 | $28.6669 | $30.0338 | 3.00% |
| Dec 13, 2020 | $28.1603 | $29.2628 | $28.00 | $29.1571 | 3.54% |
| Dec 12, 2020 | $27.3490 | $28.23 | $27.2542 | $28.1603 | 2.97% |
| Dec 11, 2020 | $27.6950 | $27.77 | $26.7273 | $27.3419 | 1.27% |
| Dec 10, 2020 | $28.1440 | $28.2997 | $27.39 | $27.6926 | 1.60% |
| Dec 9, 2020 | $27.6705 | $28.3853 | $26.9244 | $28.1452 | 1.72% |
| Dec 8, 2020 | $29.3705 | $29.4998 | $27.45 | $27.6705 | 5.79% |
| Dec 7, 2020 | $29.4912 | $29.6685 | $29.06 | $29.37 | 0.41% |
| Dec 6, 2020 | $29.7296 | $30.1819 | $29.0124 | $29.5026 | 0.76% |
| Dec 5, 2020 | $29.0315 | $30.0588 | $28.6588 | $29.7280 | 2.40% |
| Dec 4, 2020 | $30.7099 | $31.1371 | $28.7051 | $29.0231 | 5.49% |
| Dec 3, 2020 | $30.2724 | $30.7930 | $29.8568 | $30.7065 | 1.43% |
| Dec 2, 2020 | $30.2003 | $30.9993 | $29.5306 | $30.2875 | 0.29% |
| Dec 1, 2020 | $31.4935 | $31.8875 | $29.17 | $30.1996 | 4.11% |
| Nov 30, 2020 | $30.1003 | $31.5999 | $29.7230 | $31.4935 | 4.63% |
| Nov 29, 2020 | $29.1552 | $30.45 | $28.8544 | $30.1045 | 3.26% |
| Nov 28, 2020 | $28.4606 | $29.6175 | $27.90 | $29.1766 | 2.52% |
| Nov 27, 2020 | $28.2354 | $28.7175 | $27.2042 | $28.4606 | 0.80% |
| Nov 26, 2020 | $31.2950 | $31.7708 | $26.35 | $28.2356 | 9.78% |
| Nov 25, 2020 | $33.9451 | $35.4338 | $30.4390 | $31.2953 | 7.81% |
| Nov 24, 2020 | $30.9994 | $35.14 | $30.7934 | $33.9407 | 9.49% |
| Nov 23, 2020 | $30.0291 | $31.10 | $29.7860 | $30.9950 | 3.22% |
| Nov 22, 2020 | $30.5168 | $31.12 | $29.00 | $30.0226 | 1.62% |
| Nov 21, 2020 | $28.9722 | $30.80 | $28.2955 | $30.5161 | 5.33% |
| Nov 20, 2020 | $28.1266 | $29.3516 | $28.0598 | $28.9715 | 3.00% |
| Nov 19, 2020 | $28.1049 | $28.3666 | $27.6183 | $28.1387 | 0.12% |
| Nov 18, 2020 | $28.5552 | $28.8380 | $27.50 | $28.0931 | 1.62% |
| Nov 17, 2020 | $27.9588 | $28.80 | $27.9262 | $28.5552 | 2.13% |
| Nov 16, 2020 | $27.6822 | $28.2202 | $27.4461 | $27.9451 | 0.95% |
| Nov 15, 2020 | $27.9359 | $28.2332 | $27.07 | $27.6786 | 0.92% |
| Nov 14, 2020 | $28.1974 | $28.1974 | $27.3684 | $27.9311 | 0.94% |
| Nov 13, 2020 | $27.7019 | $28.5198 | $27.5284 | $28.1974 | 1.79% |
| Nov 12, 2020 | $28.0057 | $28.1599 | $27.3028 | $27.6874 | 1.14% |
| Nov 11, 2020 | $28.2183 | $28.5999 | $27.7966 | $28.0160 | 0.72% |
| Nov 10, 2020 | $28.0836 | $28.4880 | $27.6114 | $28.2188 | 0.48% |
| Nov 9, 2020 | $28.4101 | $28.9691 | $27.3461 | $28.0941 | 1.11% |
| Nov 8, 2020 | $27.7628 | $28.6943 | $27.4490 | $28.4101 | 2.33% |
| Nov 7, 2020 | $29.0391 | $29.8990 | $26.85 | $27.7651 | 4.39% |
| Nov 6, 2020 | $27.6860 | $29.4692 | $27.6668 | $29.0435 | 4.90% |
| Nov 5, 2020 | $26.9607 | $27.8947 | $26.6601 | $27.6875 | 2.70% |
| Nov 4, 2020 | $26.8722 | $26.97 | $25.90 | $26.96 | 0.33% |
| Nov 3, 2020 | $27.7984 | $27.7984 | $25.7499 | $26.8638 | 3.36% |
| Nov 2, 2020 | $28.5485 | $29.3079 | $27.7782 | $27.7983 | 2.63% |
| Nov 1, 2020 | $28.5058 | $28.6790 | $28.00 | $28.5318 | 0.09% |
| Oct 31, 2020 | $28.4969 | $28.8880 | $28.1132 | $28.5058 | 0.03% |
| Oct 30, 2020 | $29.8696 | $30.2596 | $27.5111 | $28.4909 | 4.62% |
| Oct 29, 2020 | $30.3295 | $30.4272 | $29.47 | $29.8702 | 1.51% |
| Oct 28, 2020 | $31.4730 | $31.9375 | $29.80 | $30.3338 | 3.62% |
| Oct 27, 2020 | $31.0436 | $32.3788 | $30.90 | $31.4826 | 1.41% |
| Oct 26, 2020 | $30.1342 | $31.43 | $29.96 | $31.0467 | 3.03% |
| Oct 25, 2020 | $30.6522 | $30.9726 | $29.8805 | $30.1280 | 1.71% |
| Oct 24, 2020 | $30.6461 | $30.8781 | $30.4243 | $30.6639 | 0.06% |
| Oct 23, 2020 | $30.6334 | $31.20 | $30.0652 | $30.6377 | 0.01% |
| Oct 22, 2020 | $29.7355 | $31.30 | $29.6655 | $30.6396 | 3.04% |
| Oct 21, 2020 | $28.8131 | $30.4074 | $28.6406 | $29.7329 | 3.19% |
| Oct 20, 2020 | $29.9043 | $30.0892 | $28.50 | $28.8227 | 3.62% |
| Oct 19, 2020 | $30.6568 | $30.6766 | $29.7002 | $29.9107 | 2.43% |
| Oct 18, 2020 | $30.2423 | $31.0354 | $30.1650 | $30.6593 | 1.38% |
| Oct 17, 2020 | $30.0510 | $30.5640 | $29.6521 | $30.2414 | 0.63% |
| Oct 16, 2020 | $31.3256 | $31.9798 | $29.5705 | $30.0516 | 4.07% |
| Oct 15, 2020 | $30.8380 | $31.6663 | $30.3990 | $31.3256 | 1.58% |
| Oct 14, 2020 | $30.7256 | $31.33 | $30.3733 | $30.8380 | 0.37% |
| Oct 13, 2020 | $30.6503 | $31.7999 | $30.1870 | $30.7256 | 0.25% |
| Oct 12, 2020 | $28.52 | $31.1299 | $28.4338 | $30.6503 | 7.47% |
| Oct 11, 2020 | $28.41 | $28.72 | $27.8760 | $28.5271 | 0.41% |
| Oct 10, 2020 | $28.3980 | $29.2814 | $28.0666 | $28.4414 | 0.15% |
| Oct 9, 2020 | $27.7342 | $28.5368 | $27.4548 | $28.4076 | 2.43% |
| Oct 8, 2020 | $27.6931 | $27.8153 | $26.4999 | $27.7424 | 0.18% |
| Oct 7, 2020 | $27.6907 | $27.8965 | $26.8401 | $27.6898 | 0.00% |
| Oct 6, 2020 | $28.6330 | $28.99 | $27.25 | $27.6812 | 3.32% |
| Oct 5, 2020 | $28.9832 | $29.2665 | $28.0687 | $28.6158 | 1.27% |
| Oct 4, 2020 | $28.1872 | $29.15 | $27.9658 | $28.9668 | 2.77% |
| Oct 3, 2020 | $27.3338 | $28.3997 | $27.0701 | $28.1867 | 3.12% |
| Oct 2, 2020 | $27.4583 | $28.3633 | $25.6652 | $27.3369 | 0.44% |
| Oct 1, 2020 | $29.2696 | $29.3927 | $26.2111 | $27.4673 | 6.16% |
| Sep 30, 2020 | $28.8814 | $29.5646 | $27.8813 | $29.2656 | 1.33% |
| Sep 29, 2020 | $26.9969 | $29.00 | $26.86 | $28.8946 | 7.03% |
| Sep 28, 2020 | $26.2435 | $27.72 | $25.8313 | $26.9855 | 2.83% |
| Sep 27, 2020 | $26.1885 | $26.90 | $25.5012 | $26.2510 | 0.24% |
| Sep 26, 2020 | $24.6925 | $26.4628 | $24.4750 | $26.1998 | 6.10% |
| Sep 25, 2020 | $24.5749 | $25.0799 | $23.7111 | $24.6924 | 0.48% |
| Sep 24, 2020 | $22.8448 | $24.6999 | $22.5661 | $24.5745 | 7.57% |
| Sep 23, 2020 | $24.0468 | $24.3437 | $22.4514 | $22.8331 | 5.05% |
| Sep 22, 2020 | $23.1273 | $24.5650 | $22.6666 | $24.0468 | 3.98% |
| Sep 21, 2020 | $26.3167 | $26.68 | $22.10 | $23.1232 | 12.13% |
| Sep 20, 2020 | $27.2035 | $27.32 | $25.1247 | $26.3160 | 3.26% |
| Sep 19, 2020 | $27.6414 | $27.9770 | $26.6591 | $27.2035 | 1.58% |
| Sep 18, 2020 | $27.1106 | $28.75 | $26.5708 | $27.6290 | 1.91% |
| Sep 17, 2020 | $27.8539 | $28.83 | $26.05 | $27.0950 | 2.72% |
| Sep 16, 2020 | $27.1148 | $28.4724 | $25.82 | $27.8695 | 2.78% |
| Sep 15, 2020 | $31.2546 | $31.2780 | $26.7123 | $27.1181 | 13.23% |
| Sep 14, 2020 | $31.1656 | $33.3888 | $29.00 | $31.2523 | 0.28% |
| Sep 13, 2020 | $28.5044 | $32.4401 | $27.61 | $31.1656 | 9.34% |
| Sep 12, 2020 | $25.40 | $28.5305 | $25.3575 | $28.5050 | 12.22% |
| Sep 11, 2020 | $24.5579 | $25.6969 | $23.0677 | $25.3990 | 3.42% |
| Sep 10, 2020 | $24.4847 | $25.67 | $24.0568 | $24.5489 | 0.26% |
| Sep 9, 2020 | $23.2745 | $24.5201 | $22.4139 | $24.4716 | 5.14% |
| Sep 8, 2020 | $22.4428 | $23.42 | $21.2739 | $23.2837 | 3.75% |
| Sep 7, 2020 | $23.1612 | $23.5545 | $20.00 | $22.4426 | 3.10% |
| Sep 6, 2020 | $19.4737 | $23.4418 | $18.5283 | $23.1420 | 18.84% |
| Sep 5, 2020 | $20.9995 | $21.5539 | $18.0110 | $19.4698 | 7.28% |
| Sep 4, 2020 | $20.4027 | $21.83 | $19.20 | $20.9712 | 2.79% |
| Sep 3, 2020 | $24.7653 | $25.54 | $19.8765 | $20.3592 | 17.79% |
| Sep 2, 2020 | $24.7101 | $25.8262 | $23.1215 | $24.7652 | 0.22% |
| Sep 1, 2020 | $23.1481 | $25.41 | $22.84 | $24.7028 | 6.72% |
| Aug 31, 2020 | $23.6250 | $23.90 | $22.9670 | $23.1477 | 2.02% |
| Aug 30, 2020 | $22.9441 | $23.83 | $22.90 | $23.6208 | 2.95% |
| Aug 29, 2020 | $23.0783 | $23.50 | $22.7416 | $22.9398 | 0.60% |
| Aug 28, 2020 | $23.1127 | $23.5846 | $22.6158 | $23.0811 | 0.14% |
| Aug 27, 2020 | $22.2005 | $23.1507 | $21.8064 | $23.1127 | 4.11% |
| Aug 26, 2020 | $21.3881 | $22.4743 | $21.2651 | $22.1999 | 3.80% |
| Aug 25, 2020 | $22.6016 | $22.6415 | $20.9805 | $21.3882 | 5.37% |
| Aug 24, 2020 | $21.8575 | $22.9746 | $21.6655 | $22.5953 | 3.38% |
| Aug 23, 2020 | $22.2010 | $22.2348 | $21.2841 | $21.8555 | 1.56% |
| Aug 22, 2020 | $22.0994 | $22.2464 | $21.2814 | $22.2044 | 0.48% |
| Aug 21, 2020 | $23.0909 | $23.32 | $21.50 | $22.0988 | 4.30% |
| Aug 20, 2020 | $22.3817 | $23.30 | $22.0265 | $23.0888 | 3.16% |
| Aug 19, 2020 | $22.9802 | $23.25 | $21.8219 | $22.3761 | 2.63% |
| Aug 18, 2020 | $23.4868 | $23.78 | $22.3330 | $22.9705 | 2.20% |
| Aug 17, 2020 | $23.5291 | $23.91 | $22.9584 | $23.4961 | 0.14% |
| Aug 16, 2020 | $23.1045 | $23.7790 | $22.70 | $23.5290 | 1.84% |
| Aug 15, 2020 | $23.0966 | $23.7884 | $22.70 | $23.0881 | 0.04% |
| Aug 14, 2020 | $21.7751 | $23.3019 | $21.26 | $23.1047 | 6.11% |
| Aug 13, 2020 | $21.4919 | $21.8560 | $20.64 | $21.7667 | 1.28% |
| Aug 12, 2020 | $21.2993 | $21.9820 | $20.5710 | $21.4919 | 0.90% |
| Aug 11, 2020 | $22.6369 | $22.7306 | $20.66 | $21.2902 | 5.95% |
| Aug 10, 2020 | $22.4224 | $22.77 | $22.0462 | $22.6369 | 0.96% |
| Aug 9, 2020 | $22.9230 | $22.9233 | $22.0462 | $22.4220 | 2.19% |
| Aug 8, 2020 | $22.3323 | $22.9241 | $21.8571 | $22.9234 | 2.65% |
| Aug 7, 2020 | $22.7488 | $22.9999 | $21.4515 | $22.3323 | 1.83% |
| Aug 6, 2020 | $23.2685 | $23.3150 | $22.50 | $22.7487 | 2.23% |
| Aug 5, 2020 | $22.2967 | $23.54 | $22.0566 | $23.2728 | 4.38% |
| Aug 4, 2020 | $22.0622 | $22.4433 | $21.41 | $22.2818 | 1.00% |
| Aug 3, 2020 | $20.9899 | $22.50 | $20.70 | $22.0504 | 5.05% |
| Aug 2, 2020 | $21.6204 | $22.1832 | $19.10 | $20.9898 | 2.92% |
| Aug 1, 2020 | $20.6637 | $21.74 | $20.51 | $21.6168 | 4.61% |
| Jul 31, 2020 | $19.97 | $20.8550 | $19.9102 | $20.6615 | 3.46% |
| Jul 30, 2020 | $19.8926 | $20.0995 | $19.5111 | $19.97 | 0.39% |
| Jul 29, 2020 | $20.1692 | $20.4091 | $19.7404 | $19.8990 | 1.34% |
| Jul 28, 2020 | $19.7489 | $20.6834 | $19.4281 | $20.1732 | 2.15% |
| Jul 27, 2020 | $19.5524 | $20.1999 | $18.40 | $19.7474 | 1.00% |
| Jul 26, 2020 | $19.8196 | $20.49 | $19.2639 | $19.5557 | 1.33% |
| Jul 25, 2020 | $19.1878 | $20.0434 | $19.1451 | $19.8242 | 3.32% |
| Jul 24, 2020 | $18.7508 | $19.55 | $18.2350 | $19.1853 | 2.32% |
| Jul 23, 2020 | $18.0950 | $18.77 | $18.0430 | $18.75 | 3.62% |
| Jul 22, 2020 | $17.7268 | $18.1151 | $17.45 | $18.09 | 2.05% |
| Jul 21, 2020 | $17.4645 | $17.9799 | $17.40 | $17.7285 | 1.51% |
| Jul 20, 2020 | $18.0166 | $18.34 | $17.2350 | $17.4645 | 3.06% |
| Jul 19, 2020 | $17.1542 | $18.0980 | $16.89 | $18.0154 | 5.02% |
| Jul 18, 2020 | $17.0675 | $17.3247 | $16.8122 | $17.1507 | 0.49% |
| Jul 17, 2020 | $17.1647 | $17.4825 | $16.9354 | $17.0676 | 0.57% |
| Jul 16, 2020 | $17.6351 | $17.7618 | $16.5473 | $17.1647 | 2.67% |
| Jul 15, 2020 | $18.0790 | $18.1538 | $17.4194 | $17.6351 | 2.46% |
| Jul 14, 2020 | $18.4007 | $18.77 | $17.8266 | $18.0790 | 1.75% |
| Jul 13, 2020 | $18.3036 | $18.9999 | $17.7282 | $18.4046 | 0.55% |
| Jul 12, 2020 | $17.6205 | $18.59 | $17.5928 | $18.2994 | 3.85% |
| Jul 11, 2020 | $17.3133 | $17.6888 | $17.0180 | $17.6205 | 1.77% |
| Jul 10, 2020 | $16.8278 | $17.3310 | $16.4438 | $17.3123 | 2.88% |
| Jul 9, 2020 | $17.2819 | $17.50 | $16.4088 | $16.8274 | 2.63% |
| Jul 8, 2020 | $16.7995 | $17.4550 | $16.5683 | $17.2819 | 2.87% |
| Jul 7, 2020 | $16.3120 | $16.8757 | $16.0301 | $16.8048 | 3.02% |
| Jul 6, 2020 | $15.4865 | $16.3496 | $15.4401 | $16.3110 | 5.32% |
| Jul 5, 2020 | $15.5579 | $15.6135 | $15.10 | $15.4885 | 0.45% |
| Jul 4, 2020 | $15.2856 | $15.6399 | $15.2239 | $15.5548 | 1.76% |
| Jul 3, 2020 | $15.3640 | $15.4880 | $15.2484 | $15.2863 | 0.51% |
| Jul 2, 2020 | $15.8123 | $15.9796 | $15.0743 | $15.3634 | 2.84% |
| Jul 1, 2020 | $15.3959 | $15.8888 | $15.3363 | $15.8144 | 2.72% |
| Jun 30, 2020 | $15.4674 | $15.5476 | $15.2519 | $15.3838 | 0.54% |
| Jun 29, 2020 | $15.3714 | $15.5901 | $15.2040 | $15.4656 | 0.61% |
| Jun 28, 2020 | $15.1230 | $15.4944 | $14.9249 | $15.3782 | 1.69% |
| Jun 27, 2020 | $15.7696 | $15.8714 | $14.80 | $15.1242 | 4.09% |
| Jun 26, 2020 | $15.9056 | $15.9996 | $15.5715 | $15.7694 | 0.86% |
| Jun 25, 2020 | $16.0084 | $16.0816 | $15.50 | $15.9060 | 0.64% |
| Jun 24, 2020 | $16.3898 | $16.6481 | $15.95 | $15.9968 | 2.40% |
| Jun 23, 2020 | $16.5051 | $16.5472 | $16.2602 | $16.3898 | 0.70% |
| Jun 22, 2020 | $15.9792 | $16.55 | $15.9499 | $16.5051 | 3.29% |
| Jun 21, 2020 | $16.0590 | $16.3358 | $15.9210 | $15.9775 | 0.51% |
| Jun 20, 2020 | $15.9611 | $16.0898 | $15.70 | $16.0590 | 0.61% |
| Jun 19, 2020 | $16.1665 | $16.3106 | $15.8966 | $15.9512 | 1.33% |
| Jun 18, 2020 | $16.3983 | $16.5423 | $15.8783 | $16.1608 | 1.45% |
| Jun 17, 2020 | $16.4331 | $16.6320 | $15.9709 | $16.3983 | 0.21% |
| Jun 16, 2020 | $16.3758 | $16.6481 | $16.1562 | $16.4329 | 0.35% |
| Jun 15, 2020 | $16.5728 | $16.5982 | $15.40 | $16.3770 | 1.18% |
| Jun 14, 2020 | $16.8111 | $16.8398 | $16.4023 | $16.5729 | 1.42% |
| Jun 13, 2020 | $16.6420 | $16.8179 | $16.49 | $16.8101 | 1.01% |
| Jun 12, 2020 | $16.2376 | $16.7999 | $16.0869 | $16.6377 | 2.46% |
| Jun 11, 2020 | $17.4084 | $17.5191 | $15.93 | $16.2298 | 6.77% |
| Jun 10, 2020 | $17.3734 | $17.5833 | $17.13 | $17.4060 | 0.19% |
| Jun 9, 2020 | $17.4489 | $17.5098 | $17.0374 | $17.3733 | 0.43% |
| Jun 8, 2020 | $17.4134 | $17.5454 | $17.2594 | $17.4489 | 0.20% |
| Jun 7, 2020 | $17.5510 | $17.6371 | $16.8526 | $17.4135 | 0.78% |
| Jun 6, 2020 | $17.6915 | $17.7951 | $17.49 | $17.5511 | 0.79% |
| Jun 5, 2020 | $17.5180 | $17.8999 | $17.4396 | $17.6914 | 0.99% |
| Jun 4, 2020 | $17.5780 | $17.6527 | $17.0424 | $17.5170 | 0.35% |
| Jun 3, 2020 | $17.2761 | $17.6275 | $16.9645 | $17.5779 | 1.75% |
| Jun 2, 2020 | $17.9469 | $18.20 | $16.68 | $17.2669 | 3.79% |
| Jun 1, 2020 | $17.0926 | $18.1224 | $16.9836 | $17.9477 | 5.00% |
| May 31, 2020 | $17.7277 | $18.1954 | $16.8419 | $17.0916 | 3.59% |
| May 30, 2020 | $17.0030 | $17.7857 | $16.9291 | $17.7277 | 4.26% |
| May 29, 2020 | $17.0769 | $17.1980 | $16.6333 | $17.0031 | 0.43% |
| May 28, 2020 | $16.47 | $17.1405 | $16.3890 | $17.0772 | 3.69% |
| May 27, 2020 | $16.2097 | $16.51 | $16.1554 | $16.47 | 1.61% |
| May 26, 2020 | $16.3807 | $16.4979 | $15.9537 | $16.2159 | 1.01% |
| May 25, 2020 | $15.9457 | $16.4161 | $15.8057 | $16.3807 | 2.73% |
| May 24, 2020 | $16.4789 | $16.79 | $15.9074 | $15.9624 | 3.13% |
| May 23, 2020 | $16.5884 | $16.85 | $16.3202 | $16.48 | 0.65% |
| May 22, 2020 | $16.0888 | $16.9240 | $15.9145 | $16.5864 | 3.09% |
| May 21, 2020 | $16.8994 | $17.0675 | $15.7218 | $16.0888 | 4.80% |
| May 20, 2020 | $17.2096 | $17.3396 | $16.4851 | $16.8998 | 1.80% |
| May 19, 2020 | $16.6298 | $17.2488 | $16.30 | $17.2098 | 3.49% |
| May 18, 2020 | $16.2999 | $16.8620 | $16.2511 | $16.6299 | 2.02% |
| May 17, 2020 | $16.0580 | $16.51 | $16.0014 | $16.2959 | 1.48% |
| May 16, 2020 | $15.7121 | $16.2367 | $15.58 | $16.0580 | 2.20% |
| May 15, 2020 | $16.3722 | $16.4719 | $15.4606 | $15.7222 | 3.97% |
| May 14, 2020 | $16.2187 | $16.6982 | $16.0123 | $16.3777 | 0.98% |
| May 13, 2020 | $15.7941 | $16.35 | $15.6785 | $16.2164 | 2.67% |
| May 12, 2020 | $15.0902 | $16.24 | $14.9586 | $15.7892 | 4.63% |
| May 11, 2020 | $15.3506 | $15.5468 | $14.01 | $15.0811 | 1.76% |
| May 10, 2020 | $16.7753 | $16.79 | $13.9129 | $15.3506 | 8.49% |
| May 9, 2020 | $17.1371 | $17.4926 | $16.7330 | $16.7751 | 2.11% |
| May 8, 2020 | $17.0003 | $17.3977 | $16.8230 | $17.1371 | 0.80% |
| May 7, 2020 | $16.3672 | $17.24 | $16.1218 | $17.0003 | 3.87% |
| May 6, 2020 | $16.8814 | $17.1450 | $16.3018 | $16.3743 | 3.00% |
| May 5, 2020 | $17.0120 | $17.2993 | $16.6060 | $16.8886 | 0.73% |
| May 4, 2020 | $17.1027 | $17.3267 | $16.2556 | $17.0074 | 0.56% |
| May 3, 2020 | $17.5337 | $17.81 | $16.8711 | $17.1071 | 2.43% |
| May 2, 2020 | $17.4665 | $17.5711 | $17.2599 | $17.5333 | 0.38% |
| May 1, 2020 | $16.9510 | $17.8551 | $16.9381 | $17.4660 | 3.04% |
| Apr 30, 2020 | $17.3754 | $18.1377 | $16.50 | $16.9542 | 2.42% |
| Apr 29, 2020 | $16.3354 | $17.5171 | $16.30 | $17.3667 | 6.31% |
| Apr 28, 2020 | $16.4199 | $16.49 | $16.1125 | $16.34 | 0.49% |
| Apr 27, 2020 | $16.3645 | $16.56 | $16.0630 | $16.4229 | 0.36% |
| Apr 26, 2020 | $16.2235 | $16.4435 | $16.04 | $16.3588 | 0.83% |
| Apr 25, 2020 | $15.9319 | $16.4305 | $15.7761 | $16.2283 | 1.86% |
| Apr 24, 2020 | $16.0502 | $16.2568 | $15.68 | $15.9319 | 0.74% |
| Apr 23, 2020 | $15.7103 | $16.4666 | $15.4102 | $16.0340 | 2.06% |
| Apr 22, 2020 | $15.1381 | $15.8030 | $14.9112 | $15.7104 | 3.78% |
| Apr 21, 2020 | $14.9840 | $15.4416 | $14.6945 | $15.1283 | 0.96% |
| Apr 20, 2020 | $16.0677 | $16.4499 | $14.8219 | $14.9892 | 6.71% |
| Apr 19, 2020 | $16.6198 | $16.6933 | $15.8509 | $16.0683 | 3.32% |
| Apr 18, 2020 | $15.6447 | $16.8183 | $15.6242 | $16.6137 | 6.19% |
| Apr 17, 2020 | $15.7394 | $15.92 | $15.2501 | $15.64 | 0.63% |
| Apr 16, 2020 | $14.5755 | $15.7669 | $14.1160 | $15.7394 | 7.99% |
| Apr 15, 2020 | $15.6148 | $15.8888 | $14.4913 | $14.5755 | 6.66% |
| Apr 14, 2020 | $15.0257 | $15.9555 | $14.7835 | $15.6148 | 3.92% |
| Apr 13, 2020 | $14.2808 | $15.0799 | $13.6289 | $15.0277 | 5.23% |
| Apr 12, 2020 | $13.8089 | $14.8399 | $13.6439 | $14.2808 | 3.42% |
| Apr 11, 2020 | $13.7171 | $14.0808 | $13.5234 | $13.8070 | 0.66% |
| Apr 10, 2020 | $15.0096 | $15.0797 | $13.47 | $13.72 | 8.59% |
| Apr 9, 2020 | $15.0899 | $15.2011 | $14.6279 | $15.0096 | 0.53% |
| Apr 8, 2020 | $14.7267 | $15.3486 | $14.57 | $15.0888 | 2.46% |
| Apr 7, 2020 | $15.1930 | $15.49 | $14.2503 | $14.7266 | 3.07% |
| Apr 6, 2020 | $13.6888 | $15.2149 | $13.6371 | $15.1989 | 11.03% |
| Apr 5, 2020 | $13.7608 | $13.9638 | $13.4002 | $13.6888 | 0.52% |
| Apr 4, 2020 | $13.3682 | $14.0561 | $13.1724 | $13.7606 | 2.94% |
| Apr 3, 2020 | $13.0185 | $13.57 | $12.9106 | $13.3615 | 2.63% |
| Apr 2, 2020 | $12.7190 | $13.7362 | $12.5349 | $13.0166 | 2.34% |
| Apr 1, 2020 | $12.5497 | $12.7386 | $11.96 | $12.72 | 1.36% |
| Mar 31, 2020 | $12.1368 | $12.7322 | $12.1180 | $12.5451 | 3.36% |
| Mar 30, 2020 | $11.3007 | $12.4277 | $11.2552 | $12.1365 | 7.40% |
| Mar 29, 2020 | $12.1888 | $12.2425 | $11.2750 | $11.3008 | 7.29% |
| Mar 28, 2020 | $12.3375 | $12.3588 | $11.6414 | $12.1888 | 1.21% |
| Mar 27, 2020 | $13.1989 | $13.3655 | $12.16 | $12.3354 | 6.54% |
| Mar 26, 2020 | $12.3253 | $13.2565 | $12.19 | $13.1990 | 7.09% |
| Mar 25, 2020 | $12.4261 | $12.7108 | $12.0561 | $12.3251 | 0.81% |
| Mar 24, 2020 | $12.1887 | $12.5834 | $11.91 | $12.4260 | 1.95% |
| Mar 23, 2020 | $11.1494 | $12.49 | $10.8427 | $12.1887 | 9.32% |
| Mar 22, 2020 | $12.1050 | $12.4754 | $11.0145 | $11.1670 | 7.75% |
| Mar 21, 2020 | $11.8967 | $12.4199 | $11.25 | $12.10 | 1.71% |
| Mar 20, 2020 | $12.2597 | $13.65 | $10.4014 | $11.9147 | 2.81% |
| Mar 19, 2020 | $10.3917 | $12.6891 | $10.2260 | $12.2597 | 17.98% |
| Mar 18, 2020 | $10.2498 | $10.4301 | $9.6539 | $10.3866 | 1.33% |
| Mar 17, 2020 | $9.4290 | $10.49 | $9.3265 | $10.2576 | 8.79% |
| Mar 16, 2020 | $10.3808 | $10.3952 | $8.4422 | $9.4285 | 9.17% |
| Mar 15, 2020 | $10.1475 | $11.2644 | $9.9768 | $10.3898 | 2.39% |
| Mar 14, 2020 | $10.9224 | $11.2886 | $9.8652 | $10.1487 | 7.08% |
| Mar 13, 2020 | $9.2565 | $11.5572 | $6.38 | $10.9204 | 17.98% |
| Mar 12, 2020 | $16.5698 | $16.60 | $8.89 | $9.2566 | 44.14% |
| Mar 11, 2020 | $16.8530 | $17.1388 | $15.41 | $16.5705 | 1.68% |
| Mar 10, 2020 | $16.5934 | $17.4475 | $16.3107 | $16.8671 | 1.65% |
| Mar 9, 2020 | $16.8939 | $17.4775 | $15.6168 | $16.5888 | 1.81% |
| Mar 8, 2020 | $20.25 | $20.2612 | $16.7315 | $16.8940 | 16.57% |
| Mar 7, 2020 | $21.3389 | $21.49 | $19.7183 | $20.25 | 5.10% |
| Mar 6, 2020 | $20.7463 | $21.7628 | $20.6303 | $21.3389 | 2.86% |
| Mar 5, 2020 | $19.95 | $21.4585 | $19.9401 | $20.7462 | 3.99% |
| Mar 4, 2020 | $19.6707 | $20.2847 | $19.5131 | $19.95 | 1.42% |
| Mar 3, 2020 | $19.9297 | $20.3865 | $19.3156 | $19.6882 | 1.21% |
| Mar 2, 2020 | $18.9183 | $20.0722 | $18.7583 | $19.9289 | 5.34% |
| Mar 1, 2020 | $19.2481 | $19.8994 | $18.4880 | $18.9020 | 1.80% |
| Feb 29, 2020 | $18.9838 | $20.40 | $18.80 | $19.23 | 1.30% |
| Feb 28, 2020 | $19.1889 | $19.7551 | $17.9053 | $18.9838 | 1.07% |
| Feb 27, 2020 | $18.7338 | $19.6499 | $17.7051 | $19.20 | 2.49% |
| Feb 26, 2020 | $20.3316 | $20.5191 | $17.90 | $18.7441 | 7.81% |
| Feb 25, 2020 | $22.0965 | $22.0967 | $20.0711 | $20.3193 | 8.04% |
| Feb 24, 2020 | $22.8267 | $23.2550 | $21.4844 | $22.0965 | 3.20% |
| Feb 23, 2020 | $21.9458 | $22.98 | $21.9275 | $22.8452 | 4.10% |
| Feb 22, 2020 | $22.1997 | $22.35 | $21.50 | $21.9689 | 1.04% |
| Feb 21, 2020 | $22.1617 | $22.8639 | $21.7677 | $22.1888 | 0.12% |
| Feb 20, 2020 | $22.3702 | $22.6741 | $21.00 | $22.1626 | 0.93% |
| Feb 19, 2020 | $24.0611 | $24.3264 | $21.80 | $22.3709 | 7.02% |
| Feb 18, 2020 | $23.4558 | $24.4588 | $22.8013 | $24.0821 | 2.67% |
| Feb 17, 2020 | $23.3193 | $23.60 | $21.5510 | $23.4555 | 0.58% |
| Feb 16, 2020 | $24.2388 | $25.2485 | $21.80 | $23.3193 | 3.79% |
| Feb 15, 2020 | $26.3662 | $26.4931 | $23.5288 | $24.2576 | 8.00% |
| Feb 14, 2020 | $25.4621 | $26.5130 | $25.0304 | $26.3547 | 3.51% |
| Feb 13, 2020 | $26.4136 | $27.1905 | $24.5995 | $25.4579 | 3.62% |
| Feb 12, 2020 | $25.6728 | $26.9196 | $25.3402 | $26.4243 | 2.93% |
| Feb 11, 2020 | $25.1450 | $25.74 | $24.1202 | $25.6963 | 2.19% |
| Feb 10, 2020 | $24.3517 | $25.7935 | $23.30 | $25.1465 | 3.26% |
| Feb 9, 2020 | $21.7871 | $24.3814 | $21.7746 | $24.38 | 11.90% |
| Feb 8, 2020 | $22.0360 | $22.19 | $20.8943 | $21.7888 | 1.12% |
| Feb 7, 2020 | $20.6665 | $22.5221 | $20.5199 | $22.0555 | 6.72% |
| Feb 6, 2020 | $19.2686 | $20.84 | $19.03 | $20.6675 | 7.26% |
| Feb 5, 2020 | $18.1778 | $19.4583 | $18.1635 | $19.2620 | 5.96% |
| Feb 4, 2020 | $18.4610 | $18.6158 | $17.87 | $18.1778 | 1.53% |
| Feb 3, 2020 | $18.4333 | $18.8763 | $18.1959 | $18.46 | 0.14% |
| Feb 2, 2020 | $18.2753 | $18.7714 | $17.8277 | $18.4333 | 0.86% |
| Feb 1, 2020 | $18.2644 | $18.5956 | $18.03 | $18.2752 | 0.06% |
| Jan 31, 2020 | $18.5557 | $18.88 | $17.80 | $18.2644 | 1.57% |
| Jan 30, 2020 | $17.9296 | $18.7027 | $17.70 | $18.5555 | 3.49% |
| Jan 29, 2020 | $18.0614 | $18.4437 | $17.8090 | $17.9134 | 0.82% |
| Jan 28, 2020 | $17.67 | $18.16 | $17.4466 | $18.0662 | 2.24% |
| Jan 27, 2020 | $17.4919 | $17.95 | $17.2198 | $17.67 | 1.02% |
| Jan 26, 2020 | $16.9419 | $17.4990 | $16.8315 | $17.4990 | 3.29% |
| Jan 25, 2020 | $17.1133 | $17.1215 | $16.5685 | $16.9555 | 0.92% |
| Jan 24, 2020 | $17.0813 | $17.4429 | $16.4288 | $17.1148 | 0.20% |
| Jan 23, 2020 | $17.8344 | $17.8344 | $16.7441 | $17.0524 | 4.38% |
| Jan 22, 2020 | $18.1107 | $18.40 | $17.55 | $17.8344 | 1.53% |
| Jan 21, 2020 | $17.3265 | $18.20 | $17.2228 | $18.1166 | 4.56% |
| Jan 20, 2020 | $17.3706 | $17.5516 | $16.8043 | $17.3235 | 0.27% |
| Jan 19, 2020 | $17.7954 | $18.4950 | $16.6666 | $17.3880 | 2.29% |
| Jan 18, 2020 | $18.0763 | $18.3602 | $17.45 | $17.8088 | 1.48% |
| Jan 17, 2020 | $17.04 | $18.4849 | $17.04 | $18.0724 | 6.06% |
| Jan 16, 2020 | $17.6655 | $17.6923 | $16.31 | $17.0333 | 3.58% |
| Jan 15, 2020 | $16.6301 | $18.19 | $16.27 | $17.6655 | 6.23% |
| Jan 14, 2020 | $15.1735 | $16.91 | $15.1659 | $16.6371 | 9.65% |
| Jan 13, 2020 | $15.3370 | $15.3572 | $14.9295 | $15.1736 | 1.07% |
| Jan 12, 2020 | $14.9137 | $15.4707 | $14.8001 | $15.3366 | 2.84% |
| Jan 11, 2020 | $15.0643 | $15.32 | $14.7111 | $14.9177 | 0.97% |
| Jan 10, 2020 | $14.3806 | $15.0973 | $14.11 | $15.07 | 4.79% |
| Jan 9, 2020 | $14.5334 | $14.5823 | $14.2010 | $14.3978 | 0.93% |
| Jan 8, 2020 | $15.0212 | $15.32 | $14.20 | $14.5334 | 3.25% |
| Jan 7, 2020 | $14.9427 | $15.1870 | $14.4560 | $15.0226 | 0.53% |
| Jan 6, 2020 | $14.0488 | $14.9873 | $14.0168 | $14.9471 | 6.39% |
| Jan 5, 2020 | $13.7978 | $14.3133 | $13.7910 | $14.0532 | 1.85% |
| Jan 4, 2020 | $13.6481 | $13.8710 | $13.5102 | $13.8092 | 1.18% |
| Jan 3, 2020 | $13.0104 | $13.75 | $12.9801 | $13.6474 | 4.90% |
| Jan 2, 2020 | $13.7072 | $13.7302 | $12.98 | $13.0105 | 5.08% |
| Jan 1, 2020 | $13.7159 | $13.8692 | $13.65 | $13.7184 | 0.02% |
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.
See also: BNB live price · BNB to USD converter