BNB (BNB) Price History 2021

In 2021, BNB opened at $37.3596 and closed the year at $511.40, a change of +1,268.86%. The highest price was $691.77 and the lowest $35.0374.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2021	$518.60	$528.30	$506.00	$511.40	1.39%	$350,384,268	—
Dec 30, 2021	$514.50	$527.80	$508.30	$518.50	0.78%	$331,680,388	—
Dec 29, 2021	$534.20	$540.50	$510.30	$514.50	3.69%	$390,415,720	—
Dec 28, 2021	$563.70	$563.70	$528.40	$534.20	5.23%	$547,720,714	—
Dec 27, 2021	$546.50	$572.00	$543.10	$563.70	3.15%	$448,470,410	—
Dec 26, 2021	$547.40	$549.30	$535.60	$546.40	0.18%	$291,474,553	—
Dec 25, 2021	$542.10	$550.50	$539.10	$547.40	0.98%	$248,401,383	—
Dec 24, 2021	$549.00	$554.40	$537.40	$542.10	1.26%	$363,769,481	—
Dec 23, 2021	$533.60	$552.60	$524.30	$549.00	2.89%	$452,954,925	—
Dec 22, 2021	$528.40	$545.00	$527.20	$533.60	0.98%	$386,718,252	—
Dec 21, 2021	$524.00	$535.70	$509.80	$528.30	0.82%	$362,435,441	—
Dec 20, 2021	$529.80	$534.80	$505.60	$524.00	1.09%	$377,351,553	—
Dec 19, 2021	$533.90	$544.40	$527.10	$529.80	0.77%	$289,149,895	—
Dec 18, 2021	$525.50	$537.80	$515.00	$533.90	1.60%	$306,816,951	—
Dec 17, 2021	$526.20	$535.80	$511.00	$525.50	0.13%	$484,731,644	—
Dec 16, 2021	$541.10	$545.30	$524.80	$526.20	2.75%	$394,779,331	—
Dec 15, 2021	$528.00	$546.70	$501.60	$541.10	2.48%	$604,825,338	—
Dec 14, 2021	$521.00	$535.80	$509.70	$528.10	1.36%	$660,926,722	—
Dec 13, 2021	$570.30	$572.20	$511.10	$521.00	8.64%	$558,660,545	—
Dec 12, 2021	$564.60	$574.80	$559.30	$570.30	1.01%	$308,334,857	—
Dec 11, 2021	$552.50	$572.70	$542.00	$564.50	2.17%	$529,027,286	—
Dec 10, 2021	$570.20	$595.10	$550.20	$552.40	3.12%	$621,292,934	—
Dec 9, 2021	$607.30	$617.00	$567.70	$570.20	6.11%	$648,380,381	—
Dec 8, 2021	$578.70	$607.60	$567.00	$607.20	4.92%	$651,285,928	—
Dec 7, 2021	$587.50	$594.10	$572.20	$578.70	1.50%	$595,103,048	—
Dec 6, 2021	$557.70	$593.00	$533.00	$587.50	5.34%	$1,119,432,810	—
Dec 5, 2021	$568.50	$582.00	$539.90	$557.80	1.88%	$707,167,736	—
Dec 4, 2021	$595.10	$596.00	$489.20	$568.60	4.45%	$1,425,050,943	—
Dec 3, 2021	$619.90	$628.00	$574.00	$595.00	4.02%	$758,470,255	—
Dec 2, 2021	$627.50	$630.90	$605.50	$619.90	1.21%	$685,357,095	—
Dec 1, 2021	$622.50	$649.80	$618.20	$627.50	0.80%	$879,872,431	—
Nov 30, 2021	$623.50	$635.00	$602.60	$622.50	0.16%	$858,030,126	—
Nov 29, 2021	$611.40	$629.00	$601.60	$623.40	1.96%	$672,538,452	—
Nov 28, 2021	$599.90	$612.90	$571.60	$611.30	1.90%	$757,806,022	—
Nov 27, 2021	$587.20	$621.30	$582.60	$599.90	2.16%	$712,876,475	—
Nov 26, 2021	$639.10	$657.90	$564.20	$587.30	8.11%	$1,447,846,559	—
Nov 25, 2021	$590.40	$650.00	$587.40	$639.10	8.25%	$958,625,175	—
Nov 24, 2021	$591.10	$594.30	$576.80	$590.30	0.14%	$632,805,869	—
Nov 23, 2021	$559.40	$605.00	$557.90	$591.10	5.67%	$700,415,875	—
Nov 22, 2021	$584.00	$585.50	$553.80	$559.30	4.23%	$650,028,589	—
Nov 21, 2021	$604.40	$605.20	$579.60	$584.00	3.38%	$572,049,351	—
Nov 20, 2021	$581.00	$604.80	$572.60	$604.30	4.01%	$657,161,664	—
Nov 19, 2021	$531.90	$585.50	$523.90	$581.00	9.23%	$726,611,378	—
Nov 18, 2021	$577.90	$588.20	$510.00	$531.80	7.98%	$965,930,426	—
Nov 17, 2021	$588.80	$592.60	$553.70	$578.00	1.83%	$832,762,538	—
Nov 16, 2021	$633.90	$635.20	$573.70	$588.70	7.13%	$1,320,193,365	—
Nov 15, 2021	$650.70	$659.50	$630.30	$633.80	2.60%	$615,298,901	—
Nov 14, 2021	$649.50	$661.00	$634.50	$650.80	0.20%	$605,300,515	—
Nov 13, 2021	$626.80	$655.00	$619.60	$649.50	3.62%	$574,247,361	—
Nov 12, 2021	$628.40	$634.50	$602.70	$626.90	0.24%	$628,792,039	—
Nov 11, 2021	$614.20	$635.20	$605.70	$628.40	2.31%	$635,981,486	—
Nov 10, 2021	$635.00	$662.90	$573.00	$614.10	3.29%	$1,144,508,386	—
Nov 9, 2021	$653.60	$656.70	$631.90	$635.00	2.85%	$565,719,151	—
Nov 8, 2021	$649.50	$655.70	$631.00	$653.50	0.62%	$829,833,782	—
Nov 7, 2021	$637.70	$669.30	$630.50	$649.60	1.87%	$968,328,578	—
Nov 6, 2021	$607.30	$637.80	$595.10	$637.70	5.01%	$838,291,690	—
Nov 5, 2021	$558.80	$616.90	$554.10	$607.30	8.68%	$1,187,156,589	—
Nov 4, 2021	$568.40	$568.90	$543.60	$558.70	1.71%	$584,534,662	—
Nov 3, 2021	$554.40	$570.10	$537.50	$568.40	2.53%	$699,196,828	—
Nov 2, 2021	$551.30	$564.00	$537.40	$554.40	0.56%	$635,985,238	—
Nov 1, 2021	$524.60	$551.90	$511.00	$551.30	5.09%	$679,389,557	—
Oct 31, 2021	$528.40	$535.00	$508.90	$524.60	0.72%	$532,431,987	—
Oct 30, 2021	$530.30	$540.50	$510.20	$528.30	0.38%	$575,511,113	—
Oct 29, 2021	$492.00	$533.61	$487.60	$530.30	7.78%	$720,241,823	—
Oct 28, 2021	$448.70	$494.80	$446.40	$491.90	9.63%	$724,786,890	—
Oct 27, 2021	$478.20	$486.40	$435.30	$448.70	6.17%	$630,367,975	—
Oct 26, 2021	$485.10	$489.80	$473.50	$478.10	1.44%	$340,191,955	—
Oct 25, 2021	$475.80	$488.60	$474.70	$485.10	1.95%	$305,600,065	—
Oct 24, 2021	$485.50	$486.50	$467.80	$475.80	2.00%	$281,745,798	—
Oct 23, 2021	$479.30	$485.70	$472.60	$485.50	1.29%	$250,907,117	—
Oct 22, 2021	$470.90	$498.00	$470.70	$479.30	1.78%	$541,705,783	—
Oct 21, 2021	$501.30	$504.90	$466.00	$470.90	6.06%	$900,310,066	—
Oct 20, 2021	$488.10	$505.90	$481.30	$501.30	2.70%	$467,959,376	—
Oct 19, 2021	$485.00	$497.60	$480.30	$488.10	0.64%	$445,294,411	—
Oct 18, 2021	$471.00	$487.60	$466.40	$484.90	2.95%	$518,750,532	—
Oct 17, 2021	$465.80	$472.40	$454.20	$470.90	1.09%	$414,577,715	—
Oct 16, 2021	$474.50	$484.70	$423.00	$465.80	1.83%	$490,585,492	—
Oct 15, 2021	$472.70	$478.00	$450.80	$474.50	0.38%	$702,474,058	—
Oct 14, 2021	$470.70	$482.80	$461.20	$472.70	0.42%	$676,261,024	—
Oct 13, 2021	$444.10	$471.80	$432.30	$470.80	6.01%	$1,542,057,671	—
Oct 12, 2021	$413.20	$444.50	$392.20	$444.20	7.50%	$829,580,710	—
Oct 11, 2021	$404.00	$424.00	$399.80	$413.10	2.25%	$314,882,972	—
Oct 10, 2021	$421.90	$422.30	$402.00	$404.10	4.22%	$302,884,830	—
Oct 9, 2021	$419.30	$426.00	$416.00	$421.90	0.62%	$266,856,749	—
Oct 8, 2021	$438.50	$441.60	$415.70	$419.20	4.40%	$644,030,609	—
Oct 7, 2021	$434.90	$450.00	$423.60	$438.50	0.83%	$509,653,580	—
Oct 6, 2021	$442.00	$442.80	$414.70	$434.90	1.61%	$537,791,099	—
Oct 5, 2021	$426.40	$444.00	$424.00	$442.10	3.68%	$385,403,145	—
Oct 4, 2021	$430.50	$430.90	$410.90	$426.30	0.98%	$410,376,184	—
Oct 3, 2021	$427.00	$437.20	$421.50	$430.50	0.82%	$352,575,426	—
Oct 2, 2021	$421.40	$438.20	$410.60	$427.10	1.35%	$441,907,792	—
Oct 1, 2021	$387.50	$423.40	$381.50	$421.50	8.77%	$584,311,193	—
Sep 30, 2021	$367.70	$388.80	$366.40	$387.50	5.38%	$439,628,574	—
Sep 29, 2021	$332.90	$375.40	$331.20	$367.70	10.45%	$612,547,662	—
Sep 28, 2021	$335.50	$344.60	$330.00	$333.00	0.75%	$310,828,344	—
Sep 27, 2021	$344.00	$357.60	$335.00	$335.50	2.47%	$332,372,477	—
Sep 26, 2021	$349.60	$353.00	$320.00	$344.00	1.60%	$521,735,684	—
Sep 25, 2021	$355.00	$360.80	$343.20	$349.60	1.52%	$322,522,702	—
Sep 24, 2021	$383.50	$385.30	$333.60	$355.00	7.43%	$611,327,922	—
Sep 23, 2021	$378.90	$384.60	$369.00	$383.50	1.21%	$374,836,992	—
Sep 22, 2021	$344.40	$379.90	$342.30	$379.00	10.05%	$394,051,612	—
Sep 21, 2021	$364.10	$376.00	$336.80	$344.40	5.41%	$566,624,712	—
Sep 20, 2021	$408.50	$410.10	$353.70	$364.10	10.87%	$703,797,629	—
Sep 19, 2021	$410.80	$419.00	$402.80	$408.60	0.54%	$305,428,364	—
Sep 18, 2021	$406.80	$420.00	$401.50	$410.70	0.96%	$303,442,615	—
Sep 17, 2021	$424.20	$426.00	$400.40	$406.60	4.15%	$349,222,597	—
Sep 16, 2021	$431.20	$435.00	$415.60	$424.30	1.60%	$442,117,532	—
Sep 15, 2021	$414.30	$438.00	$409.60	$431.30	4.10%	$502,438,326	—
Sep 14, 2021	$399.10	$414.70	$395.70	$414.30	3.81%	$376,195,780	—
Sep 13, 2021	$416.40	$419.70	$383.00	$399.10	4.15%	$609,769,200	—
Sep 12, 2021	$405.00	$421.50	$397.40	$416.30	2.79%	$405,085,778	—
Sep 11, 2021	$401.40	$415.30	$399.30	$405.10	0.92%	$376,762,491	—
Sep 10, 2021	$421.30	$439.40	$393.20	$401.40	4.72%	$632,034,252	—
Sep 9, 2021	$415.20	$436.10	$403.40	$421.30	1.47%	$644,440,972	—
Sep 8, 2021	$418.70	$425.50	$382.30	$415.00	0.88%	$841,566,324	—
Sep 7, 2021	$496.10	$504.80	$369.00	$418.70	15.60%	$1,479,395,492	—
Sep 6, 2021	$504.90	$509.00	$486.90	$496.10	1.74%	$559,438,325	—
Sep 5, 2021	$497.80	$505.20	$488.40	$504.80	1.41%	$436,390,403	—
Sep 4, 2021	$488.40	$509.90	$485.20	$497.70	1.90%	$619,851,481	—
Sep 3, 2021	$483.60	$495.00	$473.00	$488.50	1.01%	$533,570,500	—
Sep 2, 2021	$489.50	$504.70	$478.00	$483.70	1.18%	$611,758,854	—
Sep 1, 2021	$463.90	$490.00	$455.10	$489.40	5.50%	$627,928,763	—
Aug 31, 2021	$460.20	$477.80	$448.20	$463.90	0.80%	$687,097,552	—
Aug 30, 2021	$479.70	$480.90	$457.00	$460.30	4.04%	$532,177,068	—
Aug 29, 2021	$486.10	$495.50	$475.00	$479.70	1.32%	$441,423,116	—
Aug 28, 2021	$494.60	$497.00	$482.30	$486.20	1.70%	$434,757,167	—
Aug 27, 2021	$478.20	$495.00	$467.10	$494.50	3.41%	$747,871,450	—
Aug 26, 2021	$503.17	$518.94	$471.20	$478.10	4.98%	$1,091,106,243	—
Aug 25, 2021	$471.62	$507.00	$470.00	$503.19	6.69%	$1,097,153,965	—
Aug 24, 2021	$499.06	$504.20	$461.12	$471.62	5.50%	$1,005,799,340	—
Aug 23, 2021	$448.69	$509.71	$445.89	$499.06	11.23%	$1,298,353,031	—
Aug 22, 2021	$448.74	$458.34	$437.77	$448.68	0.01%	$509,610,173	—
Aug 21, 2021	$454.92	$460.00	$443.47	$448.74	1.36%	$646,029,836	—
Aug 20, 2021	$431.21	$458.00	$421.84	$454.93	5.50%	$741,836,934	—
Aug 19, 2021	$396.23	$431.70	$390.89	$431.27	8.84%	$760,855,598	—
Aug 18, 2021	$401.86	$412.36	$385.47	$396.15	1.42%	$698,437,989	—
Aug 17, 2021	$415.72	$435.77	$398.77	$401.80	3.35%	$833,886,621	—
Aug 16, 2021	$414.05	$437.00	$410.79	$415.72	0.40%	$782,937,827	—
Aug 15, 2021	$408.66	$415.16	$395.88	$414.05	1.32%	$501,360,731	—
Aug 14, 2021	$410.74	$418.80	$400.00	$408.67	0.50%	$587,011,410	—
Aug 13, 2021	$385.69	$411.46	$382.91	$410.76	6.50%	$504,721,884	—
Aug 12, 2021	$390.92	$406.18	$371.59	$385.66	1.35%	$709,029,017	—
Aug 11, 2021	$371.95	$408.72	$371.09	$390.96	5.11%	$746,352,236	—
Aug 10, 2021	$354.32	$376.60	$348.00	$371.92	4.97%	$604,564,024	—
Aug 9, 2021	$341.79	$357.70	$333.15	$354.32	3.67%	$448,732,877	—
Aug 8, 2021	$356.18	$359.87	$337.00	$341.79	4.04%	$445,920,621	—
Aug 7, 2021	$342.39	$359.74	$340.34	$356.18	4.03%	$542,603,720	—
Aug 6, 2021	$337.92	$347.14	$331.12	$342.39	1.32%	$429,722,921	—
Aug 5, 2021	$334.78	$340.17	$323.37	$337.91	0.93%	$419,560,178	—
Aug 4, 2021	$323.44	$337.39	$319.78	$334.77	3.50%	$318,558,568	—
Aug 3, 2021	$330.53	$334.73	$317.02	$323.43	2.15%	$343,038,810	—
Aug 2, 2021	$332.63	$338.29	$326.17	$330.55	0.63%	$338,323,321	—
Aug 1, 2021	$332.38	$347.80	$328.99	$332.59	0.06%	$514,454,683	—
Jul 31, 2021	$322.58	$338.44	$317.21	$332.38	3.04%	$457,403,871	—
Jul 30, 2021	$317.10	$325.66	$306.16	$322.58	1.73%	$409,615,593	—
Jul 29, 2021	$313.84	$320.31	$308.60	$317.03	1.02%	$313,547,925	—
Jul 28, 2021	$313.47	$318.68	$308.00	$313.80	0.11%	$410,191,600	—
Jul 27, 2021	$304.00	$318.41	$297.61	$313.48	3.12%	$516,987,151	—
Jul 26, 2021	$302.56	$328.00	$301.00	$304.00	0.48%	$814,831,876	—
Jul 25, 2021	$301.53	$304.44	$292.34	$302.56	0.34%	$324,189,704	—
Jul 24, 2021	$299.29	$307.79	$295.43	$301.56	0.76%	$433,812,986	—
Jul 23, 2021	$293.39	$301.50	$281.01	$299.27	2.00%	$479,004,113	—
Jul 22, 2021	$293.27	$298.44	$287.30	$293.36	0.03%	$344,239,132	—
Jul 21, 2021	$264.43	$298.92	$261.02	$293.26	10.90%	$493,675,667	—
Jul 20, 2021	$280.54	$283.60	$254.52	$264.44	5.74%	$477,330,480	—
Jul 19, 2021	$302.04	$303.94	$278.85	$280.54	7.12%	$380,236,625	—
Jul 18, 2021	$300.56	$309.18	$298.70	$302.10	0.51%	$248,310,442	—
Jul 17, 2021	$302.94	$306.71	$295.00	$300.52	0.80%	$309,811,110	—
Jul 16, 2021	$316.12	$323.50	$301.50	$302.88	4.19%	$452,125,372	—
Jul 15, 2021	$309.33	$324.33	$301.32	$316.11	2.19%	$683,580,015	—
Jul 14, 2021	$308.98	$313.46	$290.24	$309.40	0.14%	$432,901,624	—
Jul 13, 2021	$316.11	$318.33	$305.20	$308.94	2.27%	$289,436,637	—
Jul 12, 2021	$322.17	$334.37	$308.57	$316.12	1.88%	$426,623,455	—
Jul 11, 2021	$316.12	$326.82	$312.21	$322.16	1.91%	$256,199,712	—
Jul 10, 2021	$317.09	$321.44	$310.57	$316.12	0.31%	$258,075,550	—
Jul 9, 2021	$310.08	$319.69	$301.43	$317.09	2.26%	$343,735,624	—
Jul 8, 2021	$327.51	$328.21	$304.40	$310.14	5.30%	$519,961,297	—
Jul 7, 2021	$319.91	$340.00	$318.23	$327.51	2.38%	$590,298,136	—
Jul 6, 2021	$302.04	$322.50	$301.80	$319.92	5.92%	$650,273,531	—
Jul 5, 2021	$307.63	$307.68	$291.00	$302.02	1.82%	$421,248,886	—
Jul 4, 2021	$298.18	$314.91	$292.58	$307.62	3.17%	$401,277,890	—
Jul 3, 2021	$287.17	$303.21	$282.77	$298.13	3.82%	$299,594,863	—
Jul 2, 2021	$287.49	$290.74	$276.40	$287.17	0.11%	$282,959,964	—
Jul 1, 2021	$303.75	$304.00	$281.00	$287.43	5.37%	$401,830,865	—
Jun 30, 2021	$300.79	$304.88	$281.53	$303.71	0.97%	$606,540,123	—
Jun 29, 2021	$290.00	$315.60	$289.19	$300.79	3.72%	$646,844,599	—
Jun 28, 2021	$290.89	$299.96	$283.55	$290.00	0.31%	$548,496,790	—
Jun 27, 2021	$279.58	$291.70	$269.72	$290.87	4.04%	$431,044,973	—
Jun 26, 2021	$280.89	$290.33	$264.26	$279.65	0.44%	$622,268,680	—
Jun 25, 2021	$308.60	$314.84	$275.24	$280.81	9.01%	$791,189,610	—
Jun 24, 2021	$296.17	$316.49	$281.50	$308.62	4.20%	$793,593,076	—
Jun 23, 2021	$262.10	$309.75	$251.41	$296.25	13.03%	$956,389,176	—
Jun 22, 2021	$270.76	$291.50	$225.42	$262.10	3.20%	$1,445,168,751	—
Jun 21, 2021	$339.09	$342.00	$268.57	$270.76	20.15%	$1,134,169,839	—
Jun 20, 2021	$334.03	$340.57	$310.13	$339.08	1.51%	$529,131,275	—
Jun 19, 2021	$337.21	$345.00	$331.11	$334.01	0.95%	$361,192,952	—
Jun 18, 2021	$352.84	$357.12	$327.22	$337.16	4.44%	$543,765,123	—
Jun 17, 2021	$347.22	$362.47	$345.85	$352.85	1.62%	$439,111,936	—
Jun 16, 2021	$366.48	$366.77	$343.35	$347.22	5.26%	$543,418,325	—
Jun 15, 2021	$370.20	$379.58	$363.23	$366.48	1.00%	$573,156,969	—
Jun 14, 2021	$365.81	$377.33	$355.07	$370.19	1.20%	$723,637,001	—
Jun 13, 2021	$343.68	$369.00	$330.48	$365.80	6.44%	$679,668,875	—
Jun 12, 2021	$345.76	$348.88	$325.30	$343.70	0.60%	$699,907,059	—
Jun 11, 2021	$351.96	$366.28	$340.84	$345.75	1.76%	$785,929,589	—
Jun 10, 2021	$375.56	$377.55	$344.13	$351.94	6.29%	$872,882,199	—
Jun 9, 2021	$352.50	$378.77	$333.56	$375.54	6.54%	$1,249,840,133	—
Jun 8, 2021	$357.94	$366.33	$319.18	$352.50	1.52%	$1,719,924,714	—
Jun 7, 2021	$393.82	$407.42	$353.53	$357.96	9.11%	$1,170,669,919	—
Jun 6, 2021	$390.05	$400.29	$381.50	$393.73	0.94%	$729,084,367	—
Jun 5, 2021	$390.68	$426.00	$373.80	$390.08	0.15%	$1,595,813,799	—
Jun 4, 2021	$428.46	$429.50	$365.00	$390.70	8.81%	$1,916,201,817	—
Jun 3, 2021	$401.52	$433.00	$391.32	$428.48	6.71%	$1,752,346,451	—
Jun 2, 2021	$362.36	$419.43	$350.43	$401.54	10.81%	$1,713,451,719	—
Jun 1, 2021	$353.37	$364.40	$339.48	$362.39	2.55%	$1,284,873,992	—
May 31, 2021	$325.55	$356.00	$307.55	$353.33	8.53%	$1,377,416,608	—
May 30, 2021	$305.18	$338.32	$291.06	$325.57	6.68%	$1,204,069,134	—
May 29, 2021	$328.86	$347.00	$295.22	$305.04	7.24%	$1,207,409,895	—
May 28, 2021	$369.83	$373.68	$312.30	$328.82	11.09%	$1,767,981,944	—
May 27, 2021	$379.16	$387.56	$340.00	$369.67	2.50%	$1,564,221,588	—
May 26, 2021	$343.18	$388.28	$336.21	$379.16	10.48%	$1,962,829,111	—
May 25, 2021	$345.64	$378.12	$306.61	$343.18	0.71%	$2,568,468,247	—
May 24, 2021	$260.72	$350.00	$257.40	$345.64	32.57%	$2,371,630,247	—
May 23, 2021	$299.75	$313.45	$211.70	$260.72	13.02%	$2,229,226,335	—
May 22, 2021	$326.23	$335.82	$284.55	$299.76	8.11%	$1,646,566,206	—
May 21, 2021	$391.37	$415.71	$274.00	$326.01	16.70%	$3,021,752,643	—
May 20, 2021	$334.80	$423.83	$284.27	$391.17	16.84%	$2,937,633,738	—
May 19, 2021	$507.90	$516.50	$280.00	$334.80	34.08%	$4,527,448,944	—
May 18, 2021	$512.06	$534.00	$490.00	$507.88	0.82%	$1,404,143,922	—
May 17, 2021	$564.66	$564.66	$483.00	$512.07	9.31%	$2,087,711,760	—
May 16, 2021	$563.42	$606.78	$534.88	$564.32	0.16%	$1,678,652,421	—
May 15, 2021	$602.61	$611.31	$560.00	$563.41	6.51%	$1,322,248,759	—
May 14, 2021	$571.10	$615.00	$566.00	$602.61	5.52%	$1,301,240,937	—
May 13, 2021	$594.20	$633.50	$526.60	$571.10	3.89%	$3,209,105,953	—
May 12, 2021	$671.90	$684.91	$581.40	$594.65	11.50%	$1,822,055,485	—
May 11, 2021	$631.16	$673.00	$621.11	$671.91	6.46%	$1,721,298,081	—
May 10, 2021	$661.74	$691.77	$588.00	$631.10	4.63%	$2,022,592,641	—
May 9, 2021	$646.07	$679.00	$630.54	$661.74	2.43%	$1,543,794,428	—
May 8, 2021	$624.30	$657.91	$618.36	$646.10	3.49%	$1,395,957,618	—
May 7, 2021	$634.03	$644.02	$611.43	$624.30	1.53%	$1,238,889,450	—
May 6, 2021	$651.10	$653.77	$620.00	$633.99	2.63%	$1,318,819,284	—
May 5, 2021	$609.41	$656.67	$605.00	$651.10	6.84%	$1,454,478,377	—
May 4, 2021	$676.15	$677.71	$604.14	$609.30	9.89%	$2,400,359,922	—
May 3, 2021	$621.77	$680.00	$621.22	$676.15	8.75%	$1,872,406,455	—
May 2, 2021	$620.00	$629.00	$595.30	$621.78	0.29%	$1,273,435,370	—
May 1, 2021	$622.64	$645.57	$609.21	$620.00	0.42%	$1,516,905,856	—
Apr 30, 2021	$599.66	$628.00	$585.72	$622.65	3.83%	$2,095,245,537	—
Apr 29, 2021	$562.78	$615.29	$554.00	$599.70	6.56%	$2,536,924,856	—
Apr 28, 2021	$568.78	$578.88	$538.00	$562.78	1.05%	$1,333,087,931	—
Apr 27, 2021	$535.33	$579.50	$525.00	$568.78	6.25%	$1,565,140,058	—
Apr 26, 2021	$505.00	$550.00	$501.50	$535.33	6.01%	$1,646,103,488	—
Apr 25, 2021	$496.99	$517.74	$478.01	$505.00	1.61%	$1,244,888,360	—
Apr 24, 2021	$526.43	$528.81	$482.31	$496.99	5.59%	$1,520,666,085	—
Apr 23, 2021	$505.23	$530.00	$450.00	$526.54	4.22%	$3,382,941,422	—
Apr 22, 2021	$543.68	$582.71	$480.00	$505.24	7.07%	$3,453,990,005	—
Apr 21, 2021	$586.52	$613.90	$535.92	$543.63	7.31%	$3,302,743,900	—
Apr 20, 2021	$504.03	$589.50	$470.21	$586.36	16.33%	$3,065,802,468	—
Apr 19, 2021	$481.51	$540.00	$467.88	$504.03	4.68%	$2,572,857,437	—
Apr 18, 2021	$514.82	$520.42	$428.00	$481.44	6.48%	$2,101,748,556	—
Apr 17, 2021	$508.26	$547.95	$506.00	$514.69	1.26%	$1,548,814,458	—
Apr 16, 2021	$541.84	$547.61	$489.74	$508.27	6.19%	$2,179,386,782	—
Apr 15, 2021	$550.02	$556.90	$533.72	$541.88	1.48%	$1,261,789,671	—
Apr 14, 2021	$551.40	$590.54	$521.13	$550.02	0.25%	$2,356,734,423	—
Apr 13, 2021	$596.79	$602.79	$530.23	$551.64	7.56%	$3,061,385,296	—
Apr 12, 2021	$525.93	$638.57	$515.10	$596.71	13.46%	$5,344,661,902	—
Apr 11, 2021	$471.30	$529.21	$458.02	$525.93	11.59%	$1,776,698,305	—
Apr 10, 2021	$453.99	$487.41	$450.00	$471.30	3.81%	$2,200,226,601	—
Apr 9, 2021	$418.70	$453.99	$403.19	$453.99	8.43%	$1,585,030,394	—
Apr 8, 2021	$375.55	$422.63	$371.78	$418.70	11.49%	$1,657,671,967	—
Apr 7, 2021	$403.26	$414.38	$356.00	$375.55	6.87%	$2,382,943,130	—
Apr 6, 2021	$368.15	$411.76	$363.83	$403.36	9.57%	$1,741,879,510	—
Apr 5, 2021	$348.87	$380.00	$335.84	$368.03	5.49%	$1,251,830,836	—
Apr 4, 2021	$321.96	$352.33	$316.00	$348.86	8.36%	$930,046,907	—
Apr 3, 2021	$338.29	$349.13	$315.91	$321.95	4.83%	$1,044,647,379	—
Apr 2, 2021	$334.67	$356.99	$324.62	$338.29	1.08%	$1,449,673,755	—
Apr 1, 2021	$302.46	$339.00	$300.70	$334.80	10.69%	$1,403,784,883	—
Mar 31, 2021	$311.30	$316.70	$284.00	$302.37	2.87%	$1,432,519,744	—
Mar 30, 2021	$275.30	$311.53	$271.29	$311.30	13.08%	$1,633,393,563	—
Mar 29, 2021	$268.62	$277.98	$264.46	$275.30	2.49%	$743,818,284	—
Mar 28, 2021	$269.29	$281.39	$261.00	$268.43	0.32%	$888,837,690	—
Mar 27, 2021	$255.12	$276.00	$249.50	$269.22	5.53%	$804,732,179	—
Mar 26, 2021	$234.00	$255.21	$233.81	$255.21	9.06%	$650,316,858	—
Mar 25, 2021	$248.53	$250.09	$224.97	$233.95	5.87%	$831,361,532	—
Mar 24, 2021	$255.52	$268.71	$240.33	$248.52	2.74%	$842,490,109	—
Mar 23, 2021	$254.97	$262.97	$251.84	$255.46	0.19%	$667,040,264	—
Mar 22, 2021	$264.72	$277.00	$252.92	$254.80	3.75%	$867,393,891	—
Mar 21, 2021	$264.22	$268.03	$257.00	$264.65	0.16%	$520,164,483	—
Mar 20, 2021	$263.11	$274.68	$261.40	$264.30	0.45%	$637,249,236	—
Mar 19, 2021	$261.52	$269.00	$255.00	$262.94	0.54%	$598,172,788	—
Mar 18, 2021	$269.86	$277.80	$257.01	$261.48	3.10%	$849,612,651	—
Mar 17, 2021	$258.56	$272.18	$248.20	$269.79	4.34%	$734,538,706	—
Mar 16, 2021	$254.39	$259.78	$240.20	$258.54	1.63%	$759,878,685	—
Mar 15, 2021	$263.35	$267.75	$249.53	$254.51	3.36%	$865,778,780	—
Mar 14, 2021	$276.29	$276.88	$263.00	$263.24	4.72%	$656,730,955	—
Mar 13, 2021	$263.19	$284.29	$255.42	$276.28	4.97%	$1,064,357,365	—
Mar 12, 2021	$289.79	$290.50	$247.55	$263.22	9.17%	$1,595,966,693	—
Mar 11, 2021	$278.35	$315.29	$272.12	$290.03	4.20%	$1,921,178,268	—
Mar 10, 2021	$293.13	$295.50	$263.82	$278.45	5.01%	$1,691,967,449	—
Mar 9, 2021	$240.79	$297.30	$235.60	$293.21	21.77%	$2,125,830,117	—
Mar 8, 2021	$240.10	$243.10	$228.70	$240.55	0.19%	$717,450,085	—
Mar 7, 2021	$226.38	$243.95	$224.95	$240.11	6.06%	$825,683,977	—
Mar 6, 2021	$225.54	$232.50	$219.15	$226.38	0.37%	$600,491,090	—
Mar 5, 2021	$229.64	$232.20	$215.64	$225.47	1.81%	$816,218,664	—
Mar 4, 2021	$240.48	$249.99	$225.53	$229.64	4.51%	$951,344,257	—
Mar 3, 2021	$239.72	$254.85	$236.00	$240.57	0.35%	$1,055,004,494	—
Mar 2, 2021	$254.95	$264.90	$227.00	$239.68	5.99%	$1,322,863,990	—
Mar 1, 2021	$210.12	$260.00	$209.12	$254.96	21.34%	$1,909,672,583	—
Feb 28, 2021	$225.46	$229.40	$195.00	$210.21	6.76%	$1,188,324,868	—
Feb 27, 2021	$221.96	$237.77	$219.01	$225.39	1.54%	$956,073,855	—
Feb 26, 2021	$234.76	$239.40	$209.11	$221.72	5.56%	$1,673,740,237	—
Feb 25, 2021	$254.38	$265.40	$231.50	$234.91	7.65%	$1,718,504,824	—
Feb 24, 2021	$231.36	$281.00	$213.03	$254.51	10.00%	$2,968,825,221	—
Feb 23, 2021	$267.17	$269.44	$186.10	$231.36	13.40%	$3,533,975,184	—
Feb 22, 2021	$294.92	$296.00	$220.50	$267.51	9.29%	$3,304,868,176	—
Feb 21, 2021	$253.01	$309.50	$249.70	$295.26	16.70%	$3,016,515,098	—
Feb 20, 2021	$333.22	$335.00	$223.00	$253.00	24.07%	$3,803,591,547	—
Feb 19, 2021	$195.55	$348.70	$194.93	$333.11	70.34%	$5,528,652,619	—
Feb 18, 2021	$165.32	$199.88	$162.80	$195.60	18.32%	$2,093,727,365	—
Feb 17, 2021	$130.18	$176.00	$126.75	$165.32	26.99%	$1,540,919,652	—
Feb 16, 2021	$129.95	$133.49	$126.00	$130.18	0.18%	$423,640,105	—
Feb 15, 2021	$135.86	$139.37	$118.00	$130.30	4.09%	$617,209,050	—
Feb 14, 2021	$133.35	$139.00	$128.46	$135.86	1.88%	$588,209,672	—
Feb 13, 2021	$136.73	$138.51	$125.00	$133.35	2.47%	$497,454,132	—
Feb 12, 2021	$124.11	$141.32	$120.89	$136.61	10.07%	$740,055,608	—
Feb 11, 2021	$128.95	$132.80	$117.73	$124.09	3.77%	$737,374,301	—
Feb 10, 2021	$107.35	$148.40	$107.28	$128.97	20.14%	$2,139,218,097	—
Feb 9, 2021	$79.8734	$116.24	$78.0381	$107.35	34.40%	$1,222,317,019	—
Feb 8, 2021	$68.3550	$79.8823	$67.6152	$79.8374	16.80%	$573,806,462	—
Feb 7, 2021	$72.8693	$74.8199	$64.1803	$68.3542	6.20%	$413,359,634	—
Feb 6, 2021	$67.6217	$75.50	$61.70	$72.8356	7.71%	$595,983,260	—
Feb 5, 2021	$55.9593	$68.73	$55.9202	$67.7005	20.98%	$306,515,083	—
Feb 4, 2021	$52.12	$57.0547	$51.25	$55.9599	7.37%	$215,002,300	—
Feb 3, 2021	$51.0290	$52.70	$49.7823	$52.12	2.14%	$150,776,118	—
Feb 2, 2021	$51.4762	$53.00	$49.1572	$51.0071	0.91%	$237,619,392	—
Feb 1, 2021	$44.3291	$52.3736	$43.4331	$51.4781	16.13%	$294,440,154	—
Jan 31, 2021	$44.8022	$45.8269	$43.30	$44.3292	1.06%	$107,955,886	—
Jan 30, 2021	$42.8653	$45.1071	$42.5911	$44.7849	4.48%	$121,803,577	—
Jan 29, 2021	$42.5277	$44.00	$41.8017	$42.8618	0.79%	$147,364,483	—
Jan 28, 2021	$40.8957	$43.0850	$40.3170	$42.5254	3.99%	$125,825,474	—
Jan 27, 2021	$41.8397	$42.0984	$39.6102	$40.8826	2.29%	$108,149,178	—
Jan 26, 2021	$41.8347	$42.5980	$39.6955	$41.8396	0.01%	$113,401,084	—
Jan 25, 2021	$41.8270	$43.4241	$40.5364	$41.8347	0.02%	$117,399,838	—
Jan 24, 2021	$40.9113	$42.20	$40.3144	$41.8263	2.24%	$97,017,134	—
Jan 23, 2021	$40.8938	$41.88	$39.4555	$40.9109	0.04%	$103,044,290	—
Jan 22, 2021	$38.6596	$41.5280	$36.8518	$40.8936	5.78%	$122,212,902	—
Jan 21, 2021	$42.6056	$42.7176	$38.20	$38.6343	9.32%	$140,161,331	—
Jan 20, 2021	$42.5241	$43.0992	$40.20	$42.6069	0.19%	$154,503,844	—
Jan 19, 2021	$45.3592	$47.2187	$41.70	$42.5241	6.25%	$229,455,474	—
Jan 18, 2021	$45.8645	$46.8888	$44.0278	$45.3412	1.14%	$139,399,114	—
Jan 17, 2021	$43.1413	$46.7228	$40.9192	$45.8675	6.32%	$169,754,086	—
Jan 16, 2021	$40.8951	$44.12	$40.6250	$43.1420	5.49%	$138,015,822	—
Jan 15, 2021	$41.8721	$42.5622	$38.6616	$40.8668	2.40%	$140,633,164	—
Jan 14, 2021	$40.1114	$42.00	$39.5739	$41.8723	4.39%	$135,085,613	—
Jan 13, 2021	$38.2703	$40.4499	$37.02	$40.1114	4.81%	$135,791,180	—
Jan 12, 2021	$38.1623	$40.1989	$37.00	$38.2541	0.24%	$125,897,888	—
Jan 11, 2021	$42.4033	$42.5094	$35.0374	$38.1674	9.99%	$244,587,641	—
Jan 10, 2021	$43.8479	$45.1620	$40.00	$42.4031	3.30%	$185,165,251	—
Jan 9, 2021	$42.3450	$44.0552	$41.50	$43.8479	3.55%	$116,290,474	—
Jan 8, 2021	$43.5728	$43.7220	$40.2313	$42.3560	2.79%	$149,951,577	—
Jan 7, 2021	$42.2440	$44.90	$41.3660	$43.5728	3.15%	$216,717,612	—
Jan 6, 2021	$41.8271	$42.2670	$40.4531	$42.2417	0.99%	$156,404,649	—
Jan 5, 2021	$41.13	$41.8375	$38.8014	$41.8219	1.68%	$141,831,732	—
Jan 4, 2021	$41.2560	$43.2039	$38.02	$41.1333	0.30%	$214,835,112	—
Jan 3, 2021	$38.2331	$41.7017	$37.7630	$41.2575	7.91%	$195,224,917	—
Jan 2, 2021	$37.7637	$38.8798	$36.80	$38.2331	1.24%	$114,060,051	—
Jan 1, 2021	$37.3596	$38.9590	$36.9555	$37.7762	1.12%	$92,358,608	—

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.