BNB (BNB) Price History 2022

In 2022, BNB opened at $511.50 and closed the year at $246.30, a change of −51.85%. The highest price was $533.90 and the lowest $183.40.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Dec 31, 2022	$245.80	$248.00	$244.80	$246.30	0.20%	$33,031,139	—
Dec 30, 2022	$246.30	$246.70	$242.70	$245.80	0.20%	$31,413,152	—
Dec 29, 2022	$244.60	$246.90	$243.30	$246.30	0.70%	$39,764,427	—
Dec 28, 2022	$246.70	$247.40	$241.50	$244.50	0.89%	$50,890,931	—
Dec 27, 2022	$244.30	$248.90	$242.10	$246.70	0.98%	$48,123,720	—
Dec 26, 2022	$243.20	$244.90	$242.00	$244.30	0.45%	$28,483,521	—
Dec 25, 2022	$244.60	$245.80	$241.40	$243.20	0.57%	$30,456,150	—
Dec 24, 2022	$246.20	$246.30	$243.40	$244.50	0.69%	$23,688,075	—
Dec 23, 2022	$245.90	$248.70	$243.70	$246.20	0.12%	$43,130,222	—
Dec 22, 2022	$246.20	$248.30	$240.10	$245.80	0.16%	$60,207,564	—
Dec 21, 2022	$251.40	$251.50	$245.20	$246.20	2.07%	$48,447,186	—
Dec 20, 2022	$240.30	$253.50	$239.10	$251.40	4.62%	$79,574,287	—
Dec 19, 2022	$251.10	$253.30	$236.80	$240.40	4.26%	$100,662,870	—
Dec 18, 2022	$242.10	$254.60	$239.50	$251.00	3.68%	$130,305,766	—
Dec 17, 2022	$231.20	$245.00	$220.00	$242.10	4.71%	$183,930,177	—
Dec 16, 2022	$258.90	$264.70	$224.70	$231.20	10.70%	$214,869,517	—
Dec 15, 2022	$267.70	$268.10	$256.50	$258.80	3.32%	$92,233,730	—
Dec 14, 2022	$272.20	$278.40	$265.50	$267.70	1.65%	$157,826,874	—
Dec 13, 2022	$276.10	$282.00	$255.60	$272.20	1.41%	$351,955,870	—
Dec 12, 2022	$284.50	$285.80	$271.70	$276.10	2.95%	$140,940,803	—
Dec 11, 2022	$288.20	$291.40	$283.30	$284.40	1.32%	$59,514,080	—
Dec 10, 2022	$286.10	$289.90	$285.70	$288.20	0.73%	$42,834,453	—
Dec 9, 2022	$290.40	$292.00	$284.40	$286.00	1.52%	$89,037,370	—
Dec 8, 2022	$284.20	$292.00	$282.40	$290.40	2.18%	$80,842,697	—
Dec 7, 2022	$290.20	$290.90	$281.10	$284.20	2.07%	$102,858,804	—
Dec 6, 2022	$288.50	$290.80	$286.50	$290.20	0.59%	$71,585,089	—
Dec 5, 2022	$291.80	$297.20	$286.10	$288.40	1.17%	$86,363,782	—
Dec 4, 2022	$290.40	$292.80	$287.40	$291.80	0.48%	$70,996,837	—
Dec 3, 2022	$293.40	$294.40	$289.00	$290.40	1.02%	$68,292,873	—
Dec 2, 2022	$292.30	$293.90	$285.40	$293.40	0.38%	$105,520,414	—
Dec 1, 2022	$300.60	$302.00	$290.00	$292.30	2.76%	$236,380,803	—
Nov 30, 2022	$295.40	$305.50	$292.50	$300.60	1.76%	$139,979,947	—
Nov 29, 2022	$293.50	$305.30	$289.00	$295.40	0.65%	$126,128,220	—
Nov 28, 2022	$307.70	$309.60	$286.60	$293.50	4.61%	$178,312,005	—
Nov 27, 2022	$311.40	$316.70	$306.30	$307.60	1.22%	$96,997,226	—
Nov 26, 2022	$300.80	$317.80	$299.90	$311.40	3.52%	$177,387,114	—
Nov 25, 2022	$300.30	$306.60	$294.10	$300.80	0.17%	$139,382,822	—
Nov 24, 2022	$298.90	$304.10	$293.90	$300.20	0.43%	$164,566,994	—
Nov 23, 2022	$266.80	$301.80	$264.80	$298.80	11.99%	$356,516,356	—
Nov 22, 2022	$254.00	$267.80	$252.00	$266.70	5.00%	$92,786,743	—
Nov 21, 2022	$264.20	$265.30	$250.00	$253.90	3.90%	$149,844,874	—
Nov 20, 2022	$272.60	$273.80	$261.80	$264.20	3.08%	$82,401,745	—
Nov 19, 2022	$274.10	$274.60	$268.90	$272.60	0.55%	$52,728,944	—
Nov 18, 2022	$268.00	$274.80	$267.70	$274.10	2.28%	$75,643,997	—
Nov 17, 2022	$271.90	$273.50	$262.90	$267.90	1.47%	$98,606,467	—
Nov 16, 2022	$277.00	$280.20	$268.80	$271.80	1.88%	$110,278,983	—
Nov 15, 2022	$279.00	$282.40	$273.20	$277.00	0.72%	$123,903,312	—
Nov 14, 2022	$276.40	$292.00	$268.00	$279.00	0.94%	$227,994,917	—
Nov 13, 2022	$282.90	$286.50	$273.20	$276.40	2.30%	$123,589,125	—
Nov 12, 2022	$290.40	$294.50	$271.60	$282.80	2.62%	$154,906,443	—
Nov 11, 2022	$304.10	$306.00	$279.00	$290.40	4.51%	$202,402,541	—
Nov 10, 2022	$267.10	$313.00	$263.20	$304.00	13.82%	$406,358,147	—
Nov 9, 2022	$327.40	$333.10	$260.20	$267.30	18.36%	$567,664,076	—
Nov 8, 2022	$337.00	$398.30	$298.00	$327.40	2.85%	$1,055,852,274	—
Nov 7, 2022	$337.80	$344.40	$326.40	$337.00	0.24%	$248,017,900	—
Nov 6, 2022	$349.10	$356.00	$337.70	$337.90	3.21%	$136,745,098	—
Nov 5, 2022	$354.70	$361.30	$346.10	$349.20	1.55%	$145,635,882	—
Nov 4, 2022	$329.60	$358.90	$328.30	$354.60	7.58%	$261,103,573	—
Nov 3, 2022	$320.20	$338.70	$318.00	$329.50	2.90%	$205,277,326	—
Nov 2, 2022	$323.80	$330.00	$315.30	$320.20	1.11%	$180,869,023	—
Nov 1, 2022	$325.80	$334.60	$317.40	$323.90	0.58%	$179,160,222	—
Oct 31, 2022	$313.60	$337.90	$306.50	$325.70	3.86%	$340,425,555	—
Oct 30, 2022	$304.50	$318.80	$302.30	$313.50	2.96%	$167,660,898	—
Oct 29, 2022	$297.90	$308.40	$295.60	$304.40	2.18%	$167,868,011	—
Oct 28, 2022	$286.80	$301.10	$285.70	$297.90	3.87%	$122,109,398	—
Oct 27, 2022	$290.30	$293.30	$284.70	$286.70	1.24%	$91,136,080	—
Oct 26, 2022	$284.20	$292.00	$284.10	$290.20	2.11%	$91,230,142	—
Oct 25, 2022	$274.20	$289.90	$272.00	$284.20	3.65%	$109,424,125	—
Oct 24, 2022	$275.90	$277.40	$271.60	$274.10	0.65%	$42,223,947	—
Oct 23, 2022	$270.50	$276.80	$268.70	$276.00	2.03%	$36,579,877	—
Oct 22, 2022	$270.10	$271.10	$268.40	$270.40	0.11%	$22,665,745	—
Oct 21, 2022	$269.00	$271.20	$263.40	$270.10	0.41%	$52,360,415	—
Oct 20, 2022	$271.90	$273.40	$267.30	$269.00	1.07%	$44,986,070	—
Oct 19, 2022	$273.20	$273.90	$270.30	$272.00	0.44%	$41,810,731	—
Oct 18, 2022	$275.70	$276.00	$270.10	$273.10	0.94%	$53,473,915	—
Oct 17, 2022	$272.40	$275.90	$269.80	$275.60	1.17%	$51,151,086	—
Oct 16, 2022	$268.20	$273.90	$267.90	$272.50	1.60%	$50,273,800	—
Oct 15, 2022	$269.40	$271.40	$267.40	$268.20	0.45%	$38,892,822	—
Oct 14, 2022	$271.60	$276.80	$267.60	$269.40	0.81%	$81,413,112	—
Oct 13, 2022	$270.90	$273.70	$256.80	$271.60	0.26%	$143,118,801	—
Oct 12, 2022	$271.30	$272.90	$269.20	$270.90	0.15%	$45,523,631	—
Oct 11, 2022	$271.50	$274.00	$267.20	$271.40	0.04%	$60,175,430	—
Oct 10, 2022	$278.20	$279.20	$271.30	$271.50	2.41%	$59,605,625	—
Oct 9, 2022	$276.30	$279.40	$275.10	$278.20	0.69%	$47,459,489	—
Oct 8, 2022	$282.20	$282.70	$275.40	$276.40	2.06%	$51,392,337	—
Oct 7, 2022	$286.90	$287.00	$279.10	$282.30	1.60%	$100,481,529	—
Oct 6, 2022	$294.20	$298.10	$278.60	$287.00	2.45%	$130,215,244	—
Oct 5, 2022	$296.30	$296.40	$289.20	$294.20	0.71%	$64,737,577	—
Oct 4, 2022	$287.00	$298.20	$286.30	$296.20	3.21%	$94,248,617	—
Oct 3, 2022	$284.70	$289.10	$283.10	$286.90	0.77%	$78,973,348	—
Oct 2, 2022	$282.90	$287.90	$279.40	$284.70	0.64%	$56,846,715	—
Oct 1, 2022	$284.90	$285.40	$277.70	$282.90	0.70%	$55,536,688	—
Sep 30, 2022	$284.20	$289.80	$280.50	$284.80	0.21%	$111,674,332	—
Sep 29, 2022	$281.60	$285.60	$277.10	$284.10	0.89%	$84,839,264	—
Sep 28, 2022	$272.30	$283.70	$266.30	$281.60	3.42%	$98,283,086	—
Sep 27, 2022	$276.10	$286.60	$269.20	$272.30	1.38%	$113,664,496	—
Sep 26, 2022	$274.30	$276.90	$270.80	$276.10	0.66%	$73,404,701	—
Sep 25, 2022	$274.40	$280.00	$270.90	$274.30	0.04%	$60,865,798	—
Sep 24, 2022	$276.70	$285.00	$274.20	$274.40	0.83%	$90,927,138	—
Sep 23, 2022	$275.40	$277.90	$268.30	$276.70	0.47%	$99,381,888	—
Sep 22, 2022	$264.00	$276.70	$263.50	$275.30	4.28%	$91,412,188	—
Sep 21, 2022	$266.30	$276.40	$260.30	$264.00	0.86%	$143,451,738	—
Sep 20, 2022	$272.00	$273.70	$265.20	$266.30	2.10%	$90,215,570	—
Sep 19, 2022	$266.30	$273.00	$256.70	$271.90	2.10%	$134,393,257	—
Sep 18, 2022	$279.10	$280.30	$263.10	$266.20	4.62%	$89,585,860	—
Sep 17, 2022	$274.90	$279.90	$274.70	$279.10	1.53%	$52,624,983	—
Sep 16, 2022	$271.10	$276.60	$268.50	$274.90	1.40%	$85,275,040	—
Sep 15, 2022	$279.40	$280.50	$266.30	$271.10	2.97%	$142,604,952	—
Sep 14, 2022	$277.50	$282.80	$273.30	$279.30	0.65%	$118,512,336	—
Sep 13, 2022	$294.10	$298.60	$275.40	$277.40	5.68%	$165,715,028	—
Sep 12, 2022	$295.30	$300.00	$290.80	$294.10	0.41%	$120,574,134	—
Sep 11, 2022	$296.70	$298.10	$289.70	$295.30	0.47%	$76,921,682	—
Sep 10, 2022	$293.40	$298.60	$290.30	$296.70	1.12%	$96,679,859	—
Sep 9, 2022	$280.60	$295.90	$280.00	$293.40	4.56%	$157,120,634	—
Sep 8, 2022	$279.00	$282.90	$275.40	$280.50	0.54%	$107,680,602	—
Sep 7, 2022	$262.50	$280.40	$258.60	$278.90	6.25%	$115,857,094	—
Sep 6, 2022	$276.90	$286.30	$261.00	$262.50	5.20%	$176,536,166	—
Sep 5, 2022	$279.10	$282.00	$273.40	$276.90	0.79%	$71,532,780	—
Sep 4, 2022	$277.80	$280.60	$275.00	$279.10	0.47%	$53,790,500	—
Sep 3, 2022	$277.40	$278.80	$274.20	$277.80	0.14%	$41,095,392	—
Sep 2, 2022	$278.30	$283.40	$273.70	$277.50	0.29%	$89,625,526	—
Sep 1, 2022	$279.30	$280.30	$270.70	$278.30	0.36%	$114,562,126	—
Aug 31, 2022	$281.70	$290.00	$277.70	$279.20	0.89%	$110,661,963	—
Aug 30, 2022	$285.90	$292.00	$276.10	$281.60	1.50%	$124,426,031	—
Aug 29, 2022	$276.50	$286.70	$272.30	$285.90	3.40%	$134,656,814	—
Aug 28, 2022	$277.90	$284.10	$275.60	$276.50	0.50%	$87,346,871	—
Aug 27, 2022	$279.60	$284.80	$273.30	$277.90	0.61%	$115,381,037	—
Aug 26, 2022	$301.20	$302.30	$277.20	$279.60	7.17%	$173,560,710	—
Aug 25, 2022	$296.40	$307.50	$296.00	$301.20	1.62%	$120,297,663	—
Aug 24, 2022	$299.30	$300.50	$294.30	$296.40	0.97%	$102,349,780	—
Aug 23, 2022	$300.00	$301.70	$293.80	$299.30	0.23%	$120,215,414	—
Aug 22, 2022	$301.90	$304.90	$288.80	$300.00	0.63%	$189,310,375	—
Aug 21, 2022	$283.80	$304.20	$283.40	$301.90	6.38%	$156,019,516	—
Aug 20, 2022	$279.00	$289.40	$277.00	$283.70	1.68%	$145,936,114	—
Aug 19, 2022	$298.10	$298.20	$276.20	$279.10	6.37%	$248,082,924	—
Aug 18, 2022	$306.80	$311.00	$295.80	$298.10	2.84%	$124,617,179	—
Aug 17, 2022	$316.00	$324.00	$304.20	$306.90	2.88%	$157,961,439	—
Aug 16, 2022	$319.40	$322.40	$312.00	$316.10	1.03%	$117,467,178	—
Aug 15, 2022	$317.60	$327.40	$313.60	$319.50	0.60%	$145,530,995	—
Aug 14, 2022	$324.30	$331.00	$315.80	$317.60	2.07%	$122,468,813	—
Aug 13, 2022	$327.90	$333.00	$322.80	$324.30	1.10%	$132,869,332	—
Aug 12, 2022	$323.50	$328.10	$317.70	$327.90	1.36%	$124,362,903	—
Aug 11, 2022	$328.80	$334.70	$322.00	$323.60	1.58%	$181,136,080	—
Aug 10, 2022	$324.50	$336.80	$313.60	$328.80	1.33%	$270,943,686	—
Aug 9, 2022	$324.90	$328.30	$312.40	$324.40	0.15%	$160,641,902	—
Aug 8, 2022	$322.70	$334.00	$320.80	$324.90	0.68%	$189,929,680	—
Aug 7, 2022	$315.30	$325.90	$308.20	$322.80	2.38%	$132,021,308	—
Aug 6, 2022	$315.90	$322.90	$312.60	$315.20	0.22%	$124,933,876	—
Aug 5, 2022	$311.90	$321.50	$308.10	$315.90	1.28%	$202,413,462	—
Aug 4, 2022	$297.60	$313.40	$297.20	$311.80	4.77%	$246,396,756	—
Aug 3, 2022	$283.80	$305.70	$278.20	$297.50	4.83%	$201,744,070	—
Aug 2, 2022	$283.30	$291.10	$274.20	$283.80	0.18%	$176,987,241	—
Aug 1, 2022	$283.50	$290.50	$277.90	$283.20	0.11%	$140,529,914	—
Jul 31, 2022	$287.80	$297.10	$282.10	$283.40	1.53%	$164,338,265	—
Jul 30, 2022	$293.60	$300.20	$285.10	$287.80	1.98%	$200,155,642	—
Jul 29, 2022	$277.20	$302.00	$274.80	$293.60	5.92%	$311,584,622	—
Jul 28, 2022	$271.60	$280.80	$263.60	$277.20	2.06%	$182,039,983	—
Jul 27, 2022	$249.50	$272.00	$247.50	$271.60	8.86%	$170,925,448	—
Jul 26, 2022	$244.70	$249.60	$239.60	$249.40	1.92%	$88,956,041	—
Jul 25, 2022	$261.40	$262.70	$243.80	$244.60	6.43%	$116,542,521	—
Jul 24, 2022	$259.20	$266.20	$257.10	$261.40	0.85%	$87,651,123	—
Jul 23, 2022	$262.50	$272.60	$252.70	$259.20	1.26%	$127,285,476	—
Jul 22, 2022	$265.60	$271.40	$261.10	$262.40	1.20%	$135,732,971	—
Jul 21, 2022	$258.30	$266.00	$250.70	$265.60	2.83%	$140,726,770	—
Jul 20, 2022	$268.60	$272.00	$256.40	$258.20	3.87%	$205,390,009	—
Jul 19, 2022	$264.10	$274.80	$255.80	$268.60	1.70%	$250,265,864	—
Jul 18, 2022	$247.80	$265.60	$247.60	$264.10	6.58%	$193,593,761	—
Jul 17, 2022	$249.80	$256.10	$246.40	$247.80	0.80%	$109,732,343	—
Jul 16, 2022	$238.60	$251.50	$233.90	$249.80	4.69%	$103,010,813	—
Jul 15, 2022	$238.60	$242.70	$235.40	$238.50	0.04%	$106,441,090	—
Jul 14, 2022	$230.50	$240.00	$227.10	$238.50	3.47%	$134,737,102	—
Jul 13, 2022	$220.60	$231.30	$216.40	$230.50	4.49%	$159,664,487	—
Jul 12, 2022	$225.70	$228.30	$220.20	$220.60	2.26%	$92,021,837	—
Jul 11, 2022	$234.70	$235.00	$225.10	$225.60	3.88%	$96,787,886	—
Jul 10, 2022	$243.30	$243.50	$231.70	$234.70	3.53%	$93,608,354	—
Jul 9, 2022	$240.70	$245.00	$240.40	$243.30	1.08%	$65,028,840	—
Jul 8, 2022	$241.40	$247.70	$237.00	$240.70	0.29%	$155,410,733	—
Jul 7, 2022	$238.60	$243.80	$230.00	$241.40	1.17%	$116,889,808	—
Jul 6, 2022	$230.80	$240.00	$229.00	$238.60	3.38%	$152,035,811	—
Jul 5, 2022	$231.60	$236.60	$222.90	$230.80	0.35%	$157,531,503	—
Jul 4, 2022	$219.20	$232.20	$214.80	$231.50	5.61%	$115,095,650	—
Jul 3, 2022	$218.40	$220.10	$213.90	$219.20	0.37%	$78,551,393	—
Jul 2, 2022	$216.90	$219.70	$213.80	$218.30	0.65%	$74,221,673	—
Jul 1, 2022	$219.60	$226.80	$213.50	$216.90	1.23%	$179,748,144	—
Jun 30, 2022	$219.70	$220.30	$205.40	$219.60	0.05%	$168,111,074	—
Jun 29, 2022	$227.00	$229.80	$215.40	$219.70	3.22%	$157,422,165	—
Jun 28, 2022	$233.90	$242.80	$225.90	$226.90	2.99%	$149,006,958	—
Jun 27, 2022	$234.00	$241.00	$230.00	$233.80	0.09%	$113,847,392	—
Jun 26, 2022	$239.70	$245.20	$233.20	$233.90	2.42%	$109,213,173	—
Jun 25, 2022	$240.30	$242.10	$229.70	$239.70	0.25%	$116,387,758	—
Jun 24, 2022	$229.00	$243.30	$228.30	$240.20	4.89%	$166,839,422	—
Jun 23, 2022	$214.40	$231.70	$214.00	$228.90	6.76%	$175,743,669	—
Jun 22, 2022	$220.20	$221.00	$211.20	$214.40	2.63%	$149,052,139	—
Jun 21, 2022	$216.50	$228.40	$213.10	$220.10	1.66%	$183,872,677	—
Jun 20, 2022	$215.10	$219.80	$204.80	$216.50	0.65%	$187,322,962	—
Jun 19, 2022	$197.00	$217.00	$189.70	$215.10	9.19%	$224,920,975	—
Jun 18, 2022	$215.80	$219.00	$183.40	$197.00	8.71%	$279,072,472	—
Jun 17, 2022	$210.30	$222.10	$207.70	$215.80	2.62%	$149,392,115	—
Jun 16, 2022	$233.60	$237.20	$207.70	$210.20	10.02%	$214,986,178	—
Jun 15, 2022	$223.10	$234.70	$198.40	$233.60	4.71%	$448,547,539	—
Jun 14, 2022	$222.90	$231.40	$204.10	$223.00	0.04%	$422,925,307	—
Jun 13, 2022	$254.80	$257.80	$213.20	$223.00	12.48%	$546,805,496	—
Jun 12, 2022	$269.90	$272.00	$251.10	$254.80	5.59%	$215,061,279	—
Jun 11, 2022	$286.40	$290.60	$265.20	$269.90	5.76%	$161,677,601	—
Jun 10, 2022	$289.90	$298.90	$283.20	$286.40	1.21%	$236,828,891	—
Jun 9, 2022	$288.50	$293.40	$286.30	$289.90	0.49%	$97,246,541	—
Jun 8, 2022	$290.30	$294.60	$283.90	$288.50	0.62%	$147,774,214	—
Jun 7, 2022	$295.10	$295.90	$273.50	$290.30	1.63%	$276,622,300	—
Jun 6, 2022	$299.10	$312.30	$288.00	$295.10	1.34%	$229,336,066	—
Jun 5, 2022	$301.40	$302.50	$295.00	$299.10	0.76%	$80,515,667	—
Jun 4, 2022	$298.60	$302.90	$294.80	$301.30	0.90%	$87,900,097	—
Jun 3, 2022	$308.40	$310.30	$293.30	$298.60	3.18%	$140,826,605	—
Jun 2, 2022	$300.50	$309.20	$298.20	$308.30	2.60%	$144,758,528	—
Jun 1, 2022	$321.00	$324.50	$297.60	$300.40	6.42%	$254,597,661	—
May 31, 2022	$321.80	$324.80	$313.50	$320.90	0.28%	$224,420,166	—
May 30, 2022	$305.90	$324.00	$303.90	$321.80	5.20%	$318,483,358	—
May 29, 2022	$307.60	$308.20	$298.60	$305.80	0.59%	$157,551,407	—
May 28, 2022	$301.50	$310.50	$296.90	$307.50	1.99%	$182,686,636	—
May 27, 2022	$303.00	$309.80	$290.60	$301.60	0.46%	$439,011,128	—
May 26, 2022	$325.70	$331.80	$296.70	$303.00	6.97%	$482,675,425	—
May 25, 2022	$328.30	$337.90	$324.00	$325.70	0.79%	$348,647,272	—
May 24, 2022	$317.10	$330.40	$312.10	$328.30	3.53%	$350,658,424	—
May 23, 2022	$319.30	$337.00	$315.30	$317.20	0.66%	$332,787,923	—
May 22, 2022	$312.50	$323.70	$311.50	$319.40	2.21%	$203,402,231	—
May 21, 2022	$302.30	$314.20	$299.30	$312.40	3.34%	$144,965,150	—
May 20, 2022	$307.10	$316.10	$294.10	$302.20	1.60%	$281,005,765	—
May 19, 2022	$287.80	$308.90	$286.80	$307.10	6.71%	$205,598,124	—
May 18, 2022	$306.20	$308.60	$286.80	$287.70	6.04%	$217,141,792	—
May 17, 2022	$297.30	$310.70	$295.80	$306.20	2.99%	$213,433,636	—
May 16, 2022	$312.40	$312.50	$290.30	$297.20	4.87%	$288,647,096	—
May 15, 2022	$296.90	$312.60	$285.70	$312.40	5.22%	$231,142,840	—
May 14, 2022	$290.70	$299.50	$272.10	$296.90	2.13%	$313,368,698	—
May 13, 2022	$269.00	$313.50	$265.40	$290.60	8.03%	$570,629,506	—
May 12, 2022	$271.40	$285.00	$218.80	$269.00	0.88%	$1,160,044,031	—
May 11, 2022	$319.10	$323.00	$260.80	$271.50	14.92%	$994,453,854	—
May 10, 2022	$296.10	$332.80	$289.00	$319.10	7.77%	$681,797,899	—
May 9, 2022	$355.90	$359.30	$295.40	$296.10	16.80%	$689,731,241	—
May 8, 2022	$365.50	$367.00	$349.50	$355.90	2.63%	$280,783,573	—
May 7, 2022	$379.10	$380.60	$360.10	$365.50	3.59%	$207,175,989	—
May 6, 2022	$378.50	$383.30	$370.60	$379.10	0.16%	$265,287,422	—
May 5, 2022	$402.60	$413.60	$370.70	$378.40	6.01%	$480,461,813	—
May 4, 2022	$383.90	$403.10	$382.70	$402.60	4.87%	$235,145,615	—
May 3, 2022	$389.50	$392.30	$379.80	$383.90	1.44%	$150,137,734	—
May 2, 2022	$389.90	$392.60	$382.10	$389.50	0.10%	$176,653,829	—
May 1, 2022	$377.10	$391.40	$375.50	$389.90	3.39%	$216,874,709	—
Apr 30, 2022	$393.00	$399.90	$376.30	$377.10	4.05%	$224,484,821	—
Apr 29, 2022	$407.20	$410.70	$389.70	$393.00	3.49%	$277,495,561	—
Apr 28, 2022	$391.40	$408.60	$388.50	$407.10	4.01%	$379,597,710	—
Apr 27, 2022	$386.00	$394.80	$383.30	$391.30	1.37%	$221,200,838	—
Apr 26, 2022	$404.40	$407.50	$380.80	$385.90	4.57%	$248,264,999	—
Apr 25, 2022	$398.80	$405.70	$382.30	$404.30	1.38%	$334,326,205	—
Apr 24, 2022	$401.20	$405.50	$397.10	$398.80	0.60%	$129,744,964	—
Apr 23, 2022	$406.60	$408.10	$397.30	$401.10	1.35%	$137,157,330	—
Apr 22, 2022	$404.90	$413.90	$403.30	$406.60	0.42%	$230,501,977	—
Apr 21, 2022	$418.40	$426.00	$401.20	$404.90	3.23%	$322,432,007	—
Apr 20, 2022	$422.30	$431.40	$414.90	$418.40	0.92%	$286,561,981	—
Apr 19, 2022	$416.90	$424.70	$414.60	$422.30	1.30%	$238,184,352	—
Apr 18, 2022	$406.70	$418.00	$396.20	$416.80	2.48%	$255,406,129	—
Apr 17, 2022	$417.30	$418.20	$405.50	$406.60	2.56%	$125,179,818	—
Apr 16, 2022	$417.30	$419.00	$411.60	$417.30	0.00%	$98,579,512	—
Apr 15, 2022	$414.70	$420.00	$412.50	$417.30	0.63%	$138,219,013	—
Apr 14, 2022	$423.40	$426.90	$411.30	$414.70	2.05%	$194,192,226	—
Apr 13, 2022	$413.70	$424.60	$410.30	$423.40	2.34%	$263,365,818	—
Apr 12, 2022	$394.60	$417.10	$392.40	$413.60	4.82%	$297,678,247	—
Apr 11, 2022	$418.10	$419.70	$391.20	$394.60	5.62%	$348,015,115	—
Apr 10, 2022	$426.60	$429.50	$417.00	$418.10	1.99%	$164,022,002	—
Apr 9, 2022	$421.50	$428.20	$419.60	$426.60	1.21%	$151,083,668	—
Apr 8, 2022	$436.10	$442.00	$418.40	$421.50	3.35%	$294,837,275	—
Apr 7, 2022	$420.10	$450.00	$416.20	$436.00	3.78%	$308,674,406	—
Apr 6, 2022	$444.70	$448.60	$418.30	$420.10	5.53%	$401,489,682	—
Apr 5, 2022	$447.60	$460.00	$444.10	$444.70	0.65%	$344,439,008	—
Apr 4, 2022	$450.40	$450.50	$433.40	$447.60	0.62%	$326,915,235	—
Apr 3, 2022	$437.30	$455.70	$432.20	$450.40	3.00%	$300,737,395	—
Apr 2, 2022	$447.80	$454.20	$435.70	$437.20	2.37%	$369,703,438	—
Apr 1, 2022	$428.90	$448.20	$412.80	$447.70	4.38%	$420,007,038	—
Mar 31, 2022	$442.10	$452.30	$423.90	$428.90	2.99%	$420,218,727	—
Mar 30, 2022	$434.20	$449.30	$425.50	$442.10	1.82%	$337,640,531	—
Mar 29, 2022	$430.20	$441.60	$429.40	$434.20	0.93%	$274,292,495	—
Mar 28, 2022	$430.60	$441.00	$427.60	$430.20	0.09%	$312,557,901	—
Mar 27, 2022	$415.90	$431.60	$411.70	$430.50	3.51%	$206,354,928	—
Mar 26, 2022	$410.30	$416.40	$407.50	$415.80	1.34%	$115,642,732	—
Mar 25, 2022	$414.20	$421.50	$405.50	$410.30	0.94%	$252,564,501	—
Mar 24, 2022	$408.40	$416.60	$405.00	$414.20	1.42%	$246,062,725	—
Mar 23, 2022	$404.30	$411.70	$397.90	$408.40	1.01%	$216,596,978	—
Mar 22, 2022	$396.00	$410.00	$394.80	$404.30	2.10%	$246,686,059	—
Mar 21, 2022	$390.80	$399.50	$384.80	$396.00	1.33%	$213,220,417	—
Mar 20, 2022	$399.90	$400.80	$386.20	$390.80	2.28%	$156,927,919	—
Mar 19, 2022	$397.20	$406.40	$394.90	$399.90	0.68%	$184,226,934	—
Mar 18, 2022	$391.90	$400.00	$384.00	$397.20	1.35%	$216,435,335	—
Mar 17, 2022	$385.30	$393.50	$381.70	$391.80	1.69%	$220,668,680	—
Mar 16, 2022	$371.70	$386.60	$367.80	$385.40	3.69%	$252,390,067	—
Mar 15, 2022	$373.40	$374.70	$361.70	$371.70	0.46%	$162,504,506	—
Mar 14, 2022	$361.40	$373.90	$359.50	$373.40	3.32%	$171,918,309	—
Mar 13, 2022	$372.40	$377.20	$360.10	$361.40	2.95%	$157,468,700	—
Mar 12, 2022	$371.90	$379.20	$371.10	$372.40	0.13%	$151,304,077	—
Mar 11, 2022	$372.10	$380.00	$364.70	$371.90	0.05%	$189,829,352	—
Mar 10, 2022	$393.20	$394.50	$363.00	$372.00	5.39%	$296,391,849	—
Mar 9, 2022	$381.40	$402.70	$381.00	$393.20	3.09%	$399,432,781	—
Mar 8, 2022	$380.60	$388.70	$375.30	$381.40	0.21%	$247,897,755	—
Mar 7, 2022	$375.00	$385.90	$362.80	$380.60	1.49%	$356,471,656	—
Mar 6, 2022	$384.80	$387.30	$371.60	$375.00	2.55%	$185,729,893	—
Mar 5, 2022	$374.10	$387.30	$367.20	$384.70	2.83%	$171,261,275	—
Mar 4, 2022	$402.60	$403.50	$372.00	$374.20	7.05%	$294,267,657	—
Mar 3, 2022	$409.30	$413.20	$397.40	$402.60	1.64%	$233,991,242	—
Mar 2, 2022	$408.70	$415.70	$403.80	$409.30	0.15%	$323,372,981	—
Mar 1, 2022	$395.70	$424.90	$390.40	$408.70	3.29%	$570,619,626	—
Feb 28, 2022	$360.10	$397.20	$355.80	$395.60	9.86%	$289,850,493	—
Feb 27, 2022	$373.70	$381.20	$358.10	$360.10	3.64%	$249,999,154	—
Feb 26, 2022	$375.00	$386.10	$370.50	$373.70	0.35%	$206,711,446	—
Feb 25, 2022	$361.20	$377.20	$356.80	$375.00	3.82%	$286,459,035	—
Feb 24, 2022	$365.60	$371.30	$323.50	$361.20	1.20%	$670,530,463	—
Feb 23, 2022	$374.30	$384.20	$365.30	$365.60	2.32%	$262,913,145	—
Feb 22, 2022	$356.70	$375.40	$348.70	$374.30	4.93%	$340,225,407	—
Feb 21, 2022	$380.70	$393.70	$355.00	$356.60	6.33%	$457,114,758	—
Feb 20, 2022	$399.80	$400.00	$375.00	$380.60	4.80%	$239,051,431	—
Feb 19, 2022	$399.20	$406.40	$393.00	$399.80	0.15%	$164,154,087	—
Feb 18, 2022	$402.40	$411.00	$392.20	$399.20	0.80%	$245,671,824	—
Feb 17, 2022	$427.30	$431.10	$400.00	$402.40	5.83%	$275,709,833	—
Feb 16, 2022	$432.40	$433.50	$422.20	$427.30	1.18%	$259,874,383	—
Feb 15, 2022	$403.40	$443.00	$402.70	$432.40	7.19%	$505,124,380	—
Feb 14, 2022	$398.00	$404.50	$390.60	$403.40	1.36%	$187,826,632	—
Feb 13, 2022	$403.60	$407.80	$394.70	$397.90	1.41%	$156,144,930	—
Feb 12, 2022	$400.00	$407.10	$393.30	$403.60	0.90%	$208,673,605	—
Feb 11, 2022	$414.70	$418.90	$390.50	$400.00	3.54%	$286,858,834	—
Feb 10, 2022	$422.90	$434.90	$410.00	$414.70	1.94%	$403,767,915	—
Feb 9, 2022	$407.90	$427.70	$407.10	$422.90	3.68%	$265,055,577	—
Feb 8, 2022	$433.50	$445.40	$406.20	$407.80	5.93%	$484,080,749	—
Feb 7, 2022	$419.90	$439.00	$413.30	$433.50	3.24%	$326,074,843	—
Feb 6, 2022	$413.80	$422.50	$407.00	$419.90	1.47%	$225,211,628	—
Feb 5, 2022	$399.60	$431.00	$396.30	$413.70	3.53%	$429,828,793	—
Feb 4, 2022	$372.20	$399.70	$369.50	$399.50	7.33%	$326,468,411	—
Feb 3, 2022	$367.10	$372.40	$359.60	$372.30	1.42%	$181,299,666	—
Feb 2, 2022	$384.10	$386.10	$366.10	$366.90	4.48%	$215,596,317	—
Feb 1, 2022	$374.40	$388.40	$373.70	$384.20	2.62%	$212,697,945	—
Jan 31, 2022	$377.20	$385.40	$365.20	$374.30	0.77%	$232,898,451	—
Jan 30, 2022	$389.40	$389.60	$372.20	$377.20	3.13%	$204,652,766	—
Jan 29, 2022	$385.90	$397.30	$380.70	$389.30	0.88%	$207,593,040	—
Jan 28, 2022	$389.90	$395.90	$375.80	$385.90	1.03%	$290,426,870	—
Jan 27, 2022	$375.10	$393.80	$360.00	$389.90	3.95%	$358,493,435	—
Jan 26, 2022	$385.10	$402.40	$366.40	$375.10	2.60%	$413,788,334	—
Jan 25, 2022	$371.20	$389.50	$357.40	$385.10	3.74%	$374,436,795	—
Jan 24, 2022	$384.00	$384.00	$336.00	$371.30	3.31%	$674,434,640	—
Jan 23, 2022	$358.30	$389.00	$356.30	$383.90	7.14%	$486,432,085	—
Jan 22, 2022	$383.80	$389.60	$336.30	$358.30	6.64%	$949,889,475	—
Jan 21, 2022	$440.20	$444.60	$373.70	$383.90	12.79%	$780,737,530	—
Jan 20, 2022	$461.90	$478.70	$438.20	$440.20	4.70%	$528,565,004	—
Jan 19, 2022	$471.50	$473.10	$453.70	$461.90	2.04%	$272,375,832	—
Jan 18, 2022	$475.10	$479.60	$457.20	$471.40	0.78%	$330,240,013	—
Jan 17, 2022	$498.60	$499.10	$466.90	$475.20	4.69%	$363,254,558	—
Jan 16, 2022	$494.50	$506.00	$488.60	$498.60	0.83%	$251,862,226	—
Jan 15, 2022	$489.90	$500.90	$485.00	$494.50	0.94%	$270,831,129	—
Jan 14, 2022	$475.10	$492.30	$467.60	$490.00	3.14%	$383,070,562	—
Jan 13, 2022	$487.80	$489.80	$466.50	$475.20	2.58%	$434,855,257	—
Jan 12, 2022	$463.60	$489.90	$456.60	$487.80	5.22%	$395,395,227	—
Jan 11, 2022	$424.80	$467.70	$421.30	$463.60	9.13%	$571,335,668	—
Jan 10, 2022	$438.80	$445.50	$405.60	$424.70	3.21%	$518,143,647	—
Jan 9, 2022	$429.80	$444.50	$427.00	$438.70	2.07%	$299,514,285	—
Jan 8, 2022	$448.10	$459.70	$415.00	$429.90	4.06%	$464,082,733	—
Jan 7, 2022	$472.60	$473.90	$437.50	$448.10	5.18%	$600,028,684	—
Jan 6, 2022	$474.20	$481.30	$458.80	$472.60	0.34%	$462,959,867	—
Jan 5, 2022	$506.90	$516.00	$457.00	$474.10	6.47%	$487,039,059	—
Jan 4, 2022	$511.90	$520.00	$502.00	$506.90	0.98%	$351,709,153	—
Jan 3, 2022	$531.00	$532.80	$510.00	$511.90	3.60%	$345,896,511	—
Jan 2, 2022	$527.40	$533.90	$518.00	$531.00	0.68%	$212,693,828	—
Jan 1, 2022	$511.50	$527.90	$511.40	$527.30	3.09%	$231,696,121	—

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.