BNB (BNB) Price History 2023
In 2023, BNB opened at $246.30 and closed the year at $311.80, a change of +26.59%. The highest price was $350.00 and the lowest $202.00.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2023 | $317.00 | $325.50 | $307.40 | $311.80 | 1.64% |
| Dec 30, 2023 | $313.70 | $320.80 | $312.20 | $317.10 | 1.08% |
| Dec 29, 2023 | $322.60 | $325.60 | $307.00 | $313.70 | 2.76% |
| Dec 28, 2023 | $324.00 | $338.30 | $320.00 | $322.60 | 0.43% |
| Dec 27, 2023 | $297.70 | $324.40 | $285.10 | $324.10 | 8.87% |
| Dec 26, 2023 | $266.80 | $303.20 | $264.00 | $297.70 | 11.58% |
| Dec 25, 2023 | $264.40 | $268.20 | $261.50 | $266.90 | 0.95% |
| Dec 24, 2023 | $271.00 | $272.90 | $261.90 | $264.50 | 2.40% |
| Dec 23, 2023 | $271.10 | $272.00 | $265.60 | $271.00 | 0.04% |
| Dec 22, 2023 | $272.10 | $276.50 | $264.90 | $271.10 | 0.37% |
| Dec 21, 2023 | $260.40 | $274.90 | $256.20 | $272.10 | 4.49% |
| Dec 20, 2023 | $252.80 | $261.90 | $250.10 | $260.30 | 2.97% |
| Dec 19, 2023 | $241.70 | $254.80 | $241.30 | $252.90 | 4.63% |
| Dec 18, 2023 | $238.90 | $241.70 | $232.00 | $241.70 | 1.17% |
| Dec 17, 2023 | $244.40 | $244.50 | $238.80 | $238.80 | 2.29% |
| Dec 16, 2023 | $244.90 | $248.40 | $242.70 | $244.40 | 0.20% |
| Dec 15, 2023 | $253.20 | $253.40 | $242.60 | $244.90 | 3.28% |
| Dec 14, 2023 | $252.10 | $254.00 | $247.70 | $253.30 | 0.48% |
| Dec 13, 2023 | $254.60 | $255.90 | $244.10 | $252.00 | 1.02% |
| Dec 12, 2023 | $246.40 | $257.30 | $245.50 | $254.60 | 3.33% |
| Dec 11, 2023 | $239.80 | $248.20 | $228.00 | $246.40 | 2.75% |
| Dec 10, 2023 | $237.80 | $241.40 | $236.80 | $239.80 | 0.84% |
| Dec 9, 2023 | $238.80 | $245.50 | $236.30 | $237.70 | 0.46% |
| Dec 8, 2023 | $232.60 | $240.00 | $232.20 | $238.90 | 2.71% |
| Dec 7, 2023 | $229.50 | $234.80 | $228.30 | $232.60 | 1.35% |
| Dec 6, 2023 | $231.30 | $234.80 | $228.60 | $229.40 | 0.82% |
| Dec 5, 2023 | $233.50 | $234.90 | $227.90 | $231.20 | 0.99% |
| Dec 4, 2023 | $228.10 | $237.40 | $224.80 | $233.50 | 2.37% |
| Dec 3, 2023 | $229.10 | $231.90 | $225.90 | $228.10 | 0.44% |
| Dec 2, 2023 | $228.50 | $230.10 | $224.80 | $229.00 | 0.22% |
| Dec 1, 2023 | $227.60 | $230.00 | $227.00 | $228.50 | 0.40% |
| Nov 30, 2023 | $227.30 | $229.20 | $225.90 | $227.60 | 0.13% |
| Nov 29, 2023 | $229.60 | $231.20 | $226.10 | $227.30 | 1.00% |
| Nov 28, 2023 | $227.30 | $231.70 | $224.30 | $229.60 | 1.01% |
| Nov 27, 2023 | $231.80 | $232.90 | $222.50 | $227.20 | 1.98% |
| Nov 26, 2023 | $234.50 | $234.50 | $227.90 | $231.70 | 1.19% |
| Nov 25, 2023 | $232.80 | $235.70 | $232.10 | $234.40 | 0.69% |
| Nov 24, 2023 | $233.80 | $236.70 | $231.60 | $232.70 | 0.47% |
| Nov 23, 2023 | $236.20 | $239.20 | $230.20 | $233.80 | 1.02% |
| Nov 22, 2023 | $225.50 | $238.50 | $224.60 | $236.10 | 4.70% |
| Nov 21, 2023 | $253.10 | $271.90 | $224.00 | $225.50 | 10.90% |
| Nov 20, 2023 | $246.50 | $268.40 | $238.60 | $253.10 | 2.68% |
| Nov 19, 2023 | $244.80 | $246.90 | $241.80 | $246.40 | 0.65% |
| Nov 18, 2023 | $244.90 | $245.20 | $238.50 | $244.80 | 0.04% |
| Nov 17, 2023 | $242.70 | $245.90 | $238.30 | $244.90 | 0.91% |
| Nov 16, 2023 | $253.70 | $256.00 | $240.00 | $242.70 | 4.34% |
| Nov 15, 2023 | $242.30 | $254.50 | $242.10 | $253.70 | 4.70% |
| Nov 14, 2023 | $241.10 | $249.40 | $233.70 | $242.30 | 0.50% |
| Nov 13, 2023 | $247.50 | $250.20 | $240.30 | $241.10 | 2.59% |
| Nov 12, 2023 | $251.60 | $252.00 | $244.50 | $247.40 | 1.67% |
| Nov 11, 2023 | $251.10 | $255.20 | $246.00 | $251.50 | 0.16% |
| Nov 10, 2023 | $251.70 | $258.00 | $248.10 | $251.00 | 0.28% |
| Nov 9, 2023 | $246.70 | $255.90 | $240.00 | $251.60 | 1.99% |
| Nov 8, 2023 | $246.20 | $248.30 | $244.00 | $246.70 | 0.20% |
| Nov 7, 2023 | $255.10 | $255.60 | $242.10 | $246.20 | 3.49% |
| Nov 6, 2023 | $244.00 | $256.10 | $241.50 | $255.10 | 4.55% |
| Nov 5, 2023 | $237.20 | $245.50 | $236.10 | $244.00 | 2.87% |
| Nov 4, 2023 | $230.30 | $238.70 | $229.30 | $237.10 | 2.95% |
| Nov 3, 2023 | $231.90 | $232.40 | $225.60 | $230.20 | 0.73% |
| Nov 2, 2023 | $228.00 | $233.70 | $227.50 | $231.90 | 1.71% |
| Nov 1, 2023 | $226.30 | $229.50 | $222.30 | $227.90 | 0.71% |
| Oct 31, 2023 | $228.00 | $229.30 | $223.90 | $226.20 | 0.79% |
| Oct 30, 2023 | $227.10 | $229.20 | $224.60 | $228.00 | 0.40% |
| Oct 29, 2023 | $225.70 | $228.10 | $223.60 | $227.10 | 0.62% |
| Oct 28, 2023 | $224.20 | $228.40 | $224.10 | $225.70 | 0.67% |
| Oct 27, 2023 | $223.20 | $231.60 | $219.90 | $224.10 | 0.40% |
| Oct 26, 2023 | $222.10 | $228.10 | $219.20 | $223.20 | 0.50% |
| Oct 25, 2023 | $225.20 | $229.10 | $221.50 | $222.10 | 1.38% |
| Oct 24, 2023 | $228.60 | $238.10 | $221.20 | $225.20 | 1.49% |
| Oct 23, 2023 | $217.80 | $231.00 | $216.90 | $228.50 | 4.91% |
| Oct 22, 2023 | $214.20 | $218.40 | $213.60 | $217.80 | 1.68% |
| Oct 21, 2023 | $212.10 | $215.80 | $211.40 | $214.20 | 0.99% |
| Oct 20, 2023 | $211.20 | $216.60 | $210.50 | $212.10 | 0.43% |
| Oct 19, 2023 | $210.30 | $211.50 | $208.20 | $211.20 | 0.43% |
| Oct 18, 2023 | $211.40 | $213.90 | $209.90 | $210.20 | 0.57% |
| Oct 17, 2023 | $214.70 | $215.00 | $209.00 | $211.40 | 1.54% |
| Oct 16, 2023 | $209.80 | $219.00 | $209.60 | $214.60 | 2.29% |
| Oct 15, 2023 | $206.50 | $213.00 | $206.30 | $209.70 | 1.55% |
| Oct 14, 2023 | $206.10 | $207.10 | $205.70 | $206.50 | 0.19% |
| Oct 13, 2023 | $205.10 | $208.30 | $204.30 | $206.10 | 0.49% |
| Oct 12, 2023 | $206.60 | $207.30 | $202.80 | $205.10 | 0.73% |
| Oct 11, 2023 | $208.60 | $208.80 | $204.30 | $206.60 | 0.96% |
| Oct 10, 2023 | $205.90 | $213.10 | $205.50 | $208.60 | 1.31% |
| Oct 9, 2023 | $211.30 | $212.20 | $202.00 | $205.80 | 2.60% |
| Oct 8, 2023 | $212.20 | $212.80 | $208.80 | $211.40 | 0.38% |
| Oct 7, 2023 | $213.40 | $213.80 | $211.50 | $212.30 | 0.52% |
| Oct 6, 2023 | $210.70 | $214.60 | $210.10 | $213.40 | 1.28% |
| Oct 5, 2023 | $213.40 | $213.90 | $210.20 | $210.60 | 1.31% |
| Oct 4, 2023 | $213.50 | $213.80 | $210.80 | $213.40 | 0.05% |
| Oct 3, 2023 | $214.60 | $215.80 | $212.40 | $213.50 | 0.51% |
| Oct 2, 2023 | $218.20 | $221.60 | $213.10 | $214.60 | 1.65% |
| Oct 1, 2023 | $214.60 | $219.40 | $213.10 | $218.20 | 1.68% |
| Sep 30, 2023 | $215.20 | $216.50 | $214.10 | $214.60 | 0.28% |
| Sep 29, 2023 | $215.00 | $217.60 | $214.30 | $215.20 | 0.09% |
| Sep 28, 2023 | $212.10 | $217.00 | $211.50 | $215.00 | 1.37% |
| Sep 27, 2023 | $212.60 | $216.00 | $210.50 | $212.00 | 0.28% |
| Sep 26, 2023 | $210.00 | $213.70 | $209.70 | $212.60 | 1.24% |
| Sep 25, 2023 | $208.30 | $210.60 | $206.50 | $209.90 | 0.77% |
| Sep 24, 2023 | $210.40 | $211.20 | $206.50 | $208.30 | 1.00% |
| Sep 23, 2023 | $211.10 | $211.70 | $209.90 | $210.50 | 0.28% |
| Sep 22, 2023 | $210.80 | $213.00 | $209.60 | $211.10 | 0.14% |
| Sep 21, 2023 | $214.30 | $215.10 | $209.10 | $210.80 | 1.63% |
| Sep 20, 2023 | $217.20 | $217.80 | $213.30 | $214.40 | 1.29% |
| Sep 19, 2023 | $216.00 | $219.90 | $215.30 | $217.20 | 0.56% |
| Sep 18, 2023 | $216.40 | $221.30 | $214.90 | $216.00 | 0.18% |
| Sep 17, 2023 | $214.90 | $216.80 | $213.30 | $216.50 | 0.74% |
| Sep 16, 2023 | $214.10 | $216.00 | $213.30 | $214.90 | 0.37% |
| Sep 15, 2023 | $212.20 | $215.00 | $210.90 | $214.10 | 0.90% |
| Sep 14, 2023 | $212.50 | $215.00 | $211.00 | $212.20 | 0.14% |
| Sep 13, 2023 | $210.80 | $213.30 | $209.30 | $212.50 | 0.81% |
| Sep 12, 2023 | $206.20 | $214.30 | $204.90 | $210.70 | 2.18% |
| Sep 11, 2023 | $212.40 | $212.70 | $203.90 | $206.10 | 2.97% |
| Sep 10, 2023 | $214.20 | $214.30 | $211.10 | $212.40 | 0.84% |
| Sep 9, 2023 | $214.70 | $215.40 | $214.10 | $214.10 | 0.28% |
| Sep 8, 2023 | $217.10 | $218.80 | $213.40 | $214.70 | 1.11% |
| Sep 7, 2023 | $215.20 | $217.90 | $213.60 | $217.10 | 0.88% |
| Sep 6, 2023 | $214.60 | $218.80 | $211.80 | $215.20 | 0.28% |
| Sep 5, 2023 | $215.30 | $216.10 | $213.50 | $214.60 | 0.33% |
| Sep 4, 2023 | $214.40 | $216.50 | $213.10 | $215.20 | 0.37% |
| Sep 3, 2023 | $214.40 | $215.20 | $213.20 | $214.40 | 0.00% |
| Sep 2, 2023 | $213.70 | $215.90 | $213.00 | $214.40 | 0.33% |
| Sep 1, 2023 | $216.70 | $218.40 | $211.20 | $213.70 | 1.38% |
| Aug 31, 2023 | $223.80 | $226.00 | $214.40 | $216.70 | 3.17% |
| Aug 30, 2023 | $226.90 | $227.30 | $221.70 | $223.80 | 1.37% |
| Aug 29, 2023 | $218.80 | $234.80 | $217.00 | $226.90 | 3.70% |
| Aug 28, 2023 | $218.40 | $219.50 | $215.10 | $218.80 | 0.18% |
| Aug 27, 2023 | $216.40 | $219.80 | $215.90 | $218.40 | 0.92% |
| Aug 26, 2023 | $218.50 | $219.30 | $216.10 | $216.50 | 0.92% |
| Aug 25, 2023 | $219.00 | $219.60 | $213.70 | $218.40 | 0.27% |
| Aug 24, 2023 | $216.70 | $221.20 | $215.60 | $219.00 | 1.06% |
| Aug 23, 2023 | $210.90 | $218.80 | $210.80 | $216.60 | 2.70% |
| Aug 22, 2023 | $210.40 | $213.00 | $203.40 | $210.90 | 0.24% |
| Aug 21, 2023 | $216.60 | $216.90 | $206.20 | $210.40 | 2.86% |
| Aug 20, 2023 | $216.90 | $218.00 | $215.40 | $216.50 | 0.18% |
| Aug 19, 2023 | $216.00 | $219.20 | $213.60 | $216.80 | 0.37% |
| Aug 18, 2023 | $218.10 | $220.30 | $213.50 | $216.10 | 0.92% |
| Aug 17, 2023 | $232.10 | $232.40 | $212.50 | $218.10 | 6.03% |
| Aug 16, 2023 | $236.80 | $237.40 | $230.70 | $232.00 | 2.03% |
| Aug 15, 2023 | $240.50 | $240.80 | $234.00 | $236.70 | 1.58% |
| Aug 14, 2023 | $240.20 | $241.50 | $239.70 | $240.40 | 0.08% |
| Aug 13, 2023 | $240.30 | $241.80 | $239.80 | $240.20 | 0.04% |
| Aug 12, 2023 | $239.80 | $241.40 | $239.30 | $240.30 | 0.21% |
| Aug 11, 2023 | $241.50 | $242.30 | $238.00 | $239.70 | 0.75% |
| Aug 10, 2023 | $243.90 | $244.10 | $240.50 | $241.50 | 0.98% |
| Aug 9, 2023 | $245.20 | $245.50 | $242.80 | $243.80 | 0.57% |
| Aug 8, 2023 | $242.00 | $248.00 | $241.50 | $245.20 | 1.32% |
| Aug 7, 2023 | $243.10 | $244.90 | $239.70 | $242.10 | 0.41% |
| Aug 6, 2023 | $243.30 | $245.50 | $242.80 | $243.20 | 0.04% |
| Aug 5, 2023 | $241.70 | $243.30 | $240.10 | $243.20 | 0.62% |
| Aug 4, 2023 | $241.10 | $243.40 | $240.20 | $241.70 | 0.25% |
| Aug 3, 2023 | $240.70 | $242.80 | $238.30 | $241.10 | 0.17% |
| Aug 2, 2023 | $247.80 | $248.80 | $235.70 | $240.70 | 2.87% |
| Aug 1, 2023 | $241.00 | $247.80 | $237.30 | $247.70 | 2.78% |
| Jul 31, 2023 | $242.60 | $244.50 | $240.50 | $241.00 | 0.66% |
| Jul 30, 2023 | $242.50 | $243.80 | $240.30 | $242.50 | 0.00% |
| Jul 29, 2023 | $241.90 | $242.90 | $241.10 | $242.40 | 0.21% |
| Jul 28, 2023 | $240.70 | $242.90 | $239.70 | $241.90 | 0.50% |
| Jul 27, 2023 | $239.00 | $244.50 | $238.40 | $240.60 | 0.67% |
| Jul 26, 2023 | $237.80 | $240.40 | $236.30 | $239.00 | 0.50% |
| Jul 25, 2023 | $238.90 | $239.80 | $236.20 | $237.70 | 0.50% |
| Jul 24, 2023 | $242.40 | $243.10 | $235.00 | $238.90 | 1.44% |
| Jul 23, 2023 | $241.10 | $244.00 | $240.40 | $242.50 | 0.58% |
| Jul 22, 2023 | $243.80 | $244.90 | $240.10 | $241.10 | 1.11% |
| Jul 21, 2023 | $242.80 | $245.40 | $242.00 | $243.70 | 0.37% |
| Jul 20, 2023 | $240.90 | $245.00 | $240.30 | $242.80 | 0.79% |
| Jul 19, 2023 | $240.30 | $244.10 | $239.60 | $240.80 | 0.21% |
| Jul 18, 2023 | $244.10 | $246.70 | $237.50 | $240.20 | 1.60% |
| Jul 17, 2023 | $242.30 | $244.90 | $239.80 | $244.10 | 0.74% |
| Jul 16, 2023 | $251.10 | $252.10 | $242.00 | $242.30 | 3.50% |
| Jul 15, 2023 | $248.10 | $252.50 | $246.90 | $251.10 | 1.21% |
| Jul 14, 2023 | $256.20 | $261.70 | $243.40 | $248.10 | 3.16% |
| Jul 13, 2023 | $243.90 | $257.80 | $242.70 | $256.10 | 5.00% |
| Jul 12, 2023 | $248.60 | $250.50 | $242.60 | $243.90 | 1.89% |
| Jul 11, 2023 | $246.20 | $249.50 | $244.60 | $248.60 | 0.97% |
| Jul 10, 2023 | $234.10 | $247.00 | $231.30 | $246.20 | 5.17% |
| Jul 9, 2023 | $236.30 | $237.00 | $232.90 | $234.10 | 0.93% |
| Jul 8, 2023 | $235.70 | $237.60 | $234.20 | $236.30 | 0.25% |
| Jul 7, 2023 | $232.30 | $236.20 | $231.10 | $235.60 | 1.42% |
| Jul 6, 2023 | $239.00 | $244.50 | $231.50 | $232.20 | 2.85% |
| Jul 5, 2023 | $242.50 | $243.90 | $235.80 | $238.90 | 1.48% |
| Jul 4, 2023 | $246.50 | $246.90 | $240.40 | $242.50 | 1.62% |
| Jul 3, 2023 | $246.50 | $254.70 | $245.30 | $246.50 | 0.00% |
| Jul 2, 2023 | $247.80 | $248.50 | $242.90 | $246.50 | 0.52% |
| Jul 1, 2023 | $240.40 | $249.00 | $240.00 | $247.90 | 3.12% |
| Jun 30, 2023 | $233.20 | $241.70 | $230.70 | $240.30 | 3.04% |
| Jun 29, 2023 | $230.60 | $236.70 | $230.40 | $233.10 | 1.08% |
| Jun 28, 2023 | $237.50 | $237.60 | $224.60 | $230.60 | 2.91% |
| Jun 27, 2023 | $236.10 | $240.80 | $234.50 | $237.50 | 0.59% |
| Jun 26, 2023 | $238.90 | $241.30 | $233.60 | $236.10 | 1.17% |
| Jun 25, 2023 | $236.40 | $244.00 | $235.00 | $238.80 | 1.02% |
| Jun 24, 2023 | $244.40 | $248.70 | $230.40 | $236.40 | 3.27% |
| Jun 23, 2023 | $240.80 | $249.80 | $239.70 | $244.30 | 1.45% |
| Jun 22, 2023 | $248.90 | $257.00 | $239.40 | $240.80 | 3.25% |
| Jun 21, 2023 | $247.80 | $254.70 | $245.00 | $248.80 | 0.40% |
| Jun 20, 2023 | $243.00 | $248.10 | $238.70 | $247.70 | 1.93% |
| Jun 19, 2023 | $244.10 | $245.00 | $238.30 | $243.10 | 0.41% |
| Jun 18, 2023 | $244.50 | $248.70 | $242.30 | $244.10 | 0.16% |
| Jun 17, 2023 | $239.40 | $249.80 | $237.20 | $244.50 | 2.13% |
| Jun 16, 2023 | $236.50 | $243.80 | $232.20 | $239.30 | 1.18% |
| Jun 15, 2023 | $237.90 | $240.80 | $230.60 | $236.40 | 0.63% |
| Jun 14, 2023 | $244.10 | $252.80 | $232.90 | $237.90 | 2.54% |
| Jun 13, 2023 | $231.30 | $247.00 | $228.70 | $244.20 | 5.58% |
| Jun 12, 2023 | $235.40 | $239.30 | $220.40 | $231.30 | 1.74% |
| Jun 11, 2023 | $238.80 | $239.30 | $233.40 | $235.40 | 1.42% |
| Jun 10, 2023 | $260.60 | $260.70 | $228.40 | $238.70 | 8.40% |
| Jun 9, 2023 | $261.90 | $264.40 | $255.70 | $260.50 | 0.53% |
| Jun 8, 2023 | $259.30 | $267.50 | $257.10 | $262.00 | 1.04% |
| Jun 7, 2023 | $281.20 | $281.80 | $253.40 | $259.30 | 7.79% |
| Jun 6, 2023 | $277.00 | $285.80 | $273.20 | $281.20 | 1.52% |
| Jun 5, 2023 | $305.10 | $305.10 | $272.00 | $276.90 | 9.24% |
| Jun 4, 2023 | $306.60 | $307.60 | $304.50 | $305.00 | 0.52% |
| Jun 3, 2023 | $307.30 | $308.20 | $303.00 | $306.60 | 0.23% |
| Jun 2, 2023 | $304.90 | $308.40 | $303.10 | $307.20 | 0.75% |
| Jun 1, 2023 | $306.80 | $307.70 | $303.10 | $304.90 | 0.62% |
| May 31, 2023 | $311.40 | $311.90 | $305.00 | $306.80 | 1.48% |
| May 30, 2023 | $311.70 | $314.20 | $310.80 | $311.50 | 0.06% |
| May 29, 2023 | $314.20 | $317.30 | $310.40 | $311.60 | 0.83% |
| May 28, 2023 | $307.40 | $314.60 | $306.70 | $314.10 | 2.18% |
| May 27, 2023 | $306.90 | $307.70 | $304.00 | $307.40 | 0.16% |
| May 26, 2023 | $304.60 | $308.50 | $301.40 | $306.80 | 0.72% |
| May 25, 2023 | $305.90 | $306.90 | $302.20 | $304.50 | 0.46% |
| May 24, 2023 | $313.50 | $313.60 | $303.60 | $306.00 | 2.39% |
| May 23, 2023 | $309.10 | $315.40 | $309.00 | $313.50 | 1.42% |
| May 22, 2023 | $306.40 | $311.10 | $304.40 | $309.00 | 0.85% |
| May 21, 2023 | $310.70 | $311.60 | $305.70 | $306.40 | 1.38% |
| May 20, 2023 | $308.90 | $312.00 | $307.80 | $310.60 | 0.55% |
| May 19, 2023 | $309.30 | $311.50 | $307.50 | $308.90 | 0.13% |
| May 18, 2023 | $314.30 | $314.90 | $306.10 | $309.30 | 1.59% |
| May 17, 2023 | $311.40 | $314.40 | $307.00 | $314.30 | 0.93% |
| May 16, 2023 | $313.40 | $314.00 | $309.30 | $311.40 | 0.64% |
| May 15, 2023 | $312.10 | $316.30 | $310.50 | $313.40 | 0.42% |
| May 14, 2023 | $310.80 | $314.80 | $309.50 | $312.10 | 0.42% |
| May 13, 2023 | $308.60 | $311.80 | $307.50 | $310.70 | 0.68% |
| May 12, 2023 | $307.50 | $309.10 | $301.20 | $308.50 | 0.33% |
| May 11, 2023 | $314.30 | $314.50 | $304.40 | $307.50 | 2.16% |
| May 10, 2023 | $312.20 | $316.70 | $308.00 | $314.30 | 0.67% |
| May 9, 2023 | $313.80 | $315.80 | $311.20 | $312.10 | 0.54% |
| May 8, 2023 | $321.00 | $322.10 | $311.10 | $313.80 | 2.24% |
| May 7, 2023 | $322.00 | $325.40 | $320.40 | $321.00 | 0.31% |
| May 6, 2023 | $326.60 | $328.50 | $319.50 | $321.90 | 1.44% |
| May 5, 2023 | $323.90 | $329.10 | $322.80 | $326.50 | 0.80% |
| May 4, 2023 | $325.90 | $327.50 | $323.20 | $323.80 | 0.64% |
| May 3, 2023 | $321.40 | $327.60 | $320.40 | $325.90 | 1.40% |
| May 2, 2023 | $328.40 | $328.50 | $321.40 | $321.50 | 2.10% |
| May 1, 2023 | $337.50 | $339.60 | $326.10 | $328.50 | 2.67% |
| Apr 30, 2023 | $321.90 | $338.30 | $320.40 | $337.50 | 4.85% |
| Apr 29, 2023 | $324.10 | $325.00 | $320.60 | $321.90 | 0.68% |
| Apr 28, 2023 | $330.90 | $330.90 | $318.70 | $324.10 | 2.06% |
| Apr 27, 2023 | $330.60 | $336.60 | $328.20 | $330.90 | 0.09% |
| Apr 26, 2023 | $338.40 | $345.00 | $321.50 | $330.60 | 2.30% |
| Apr 25, 2023 | $331.20 | $340.00 | $328.60 | $338.40 | 2.17% |
| Apr 24, 2023 | $330.60 | $334.00 | $327.70 | $331.20 | 0.18% |
| Apr 23, 2023 | $332.20 | $332.50 | $327.40 | $330.70 | 0.45% |
| Apr 22, 2023 | $321.30 | $333.10 | $319.90 | $332.20 | 3.39% |
| Apr 21, 2023 | $318.00 | $334.60 | $315.30 | $321.20 | 1.01% |
| Apr 20, 2023 | $322.50 | $326.80 | $315.30 | $318.10 | 1.36% |
| Apr 19, 2023 | $343.10 | $343.70 | $320.10 | $322.40 | 6.03% |
| Apr 18, 2023 | $340.00 | $346.70 | $337.00 | $343.10 | 0.91% |
| Apr 17, 2023 | $347.70 | $350.00 | $337.50 | $340.00 | 2.21% |
| Apr 16, 2023 | $333.10 | $350.00 | $330.10 | $347.70 | 4.38% |
| Apr 15, 2023 | $328.80 | $336.00 | $326.90 | $333.00 | 1.28% |
| Apr 14, 2023 | $324.60 | $335.50 | $323.20 | $328.90 | 1.32% |
| Apr 13, 2023 | $319.90 | $325.10 | $317.70 | $324.70 | 1.50% |
| Apr 12, 2023 | $322.30 | $323.30 | $316.70 | $319.90 | 0.74% |
| Apr 11, 2023 | $318.60 | $333.00 | $317.80 | $322.30 | 1.16% |
| Apr 10, 2023 | $312.80 | $318.70 | $311.50 | $318.50 | 1.82% |
| Apr 9, 2023 | $310.60 | $313.70 | $309.50 | $312.80 | 0.71% |
| Apr 8, 2023 | $310.40 | $312.70 | $310.10 | $310.50 | 0.03% |
| Apr 7, 2023 | $312.30 | $312.80 | $309.70 | $310.30 | 0.64% |
| Apr 6, 2023 | $314.00 | $315.20 | $310.60 | $312.30 | 0.54% |
| Apr 5, 2023 | $310.80 | $316.80 | $310.20 | $313.90 | 1.00% |
| Apr 4, 2023 | $308.80 | $312.70 | $308.20 | $310.80 | 0.65% |
| Apr 3, 2023 | $313.80 | $314.10 | $299.50 | $308.80 | 1.59% |
| Apr 2, 2023 | $314.90 | $316.20 | $310.70 | $313.70 | 0.38% |
| Apr 1, 2023 | $317.00 | $319.00 | $313.00 | $314.90 | 0.66% |
| Mar 31, 2023 | $316.40 | $319.80 | $311.80 | $316.90 | 0.16% |
| Mar 30, 2023 | $313.80 | $320.80 | $309.10 | $316.40 | 0.83% |
| Mar 29, 2023 | $313.30 | $319.90 | $312.40 | $313.70 | 0.13% |
| Mar 28, 2023 | $310.60 | $315.80 | $306.80 | $313.20 | 0.84% |
| Mar 27, 2023 | $328.60 | $329.80 | $305.90 | $310.60 | 5.48% |
| Mar 26, 2023 | $322.40 | $329.50 | $321.70 | $328.60 | 1.92% |
| Mar 25, 2023 | $322.10 | $324.90 | $319.00 | $322.40 | 0.09% |
| Mar 24, 2023 | $329.40 | $330.00 | $316.90 | $322.10 | 2.22% |
| Mar 23, 2023 | $321.20 | $332.10 | $318.90 | $329.40 | 2.55% |
| Mar 22, 2023 | $334.50 | $339.50 | $316.00 | $321.10 | 4.01% |
| Mar 21, 2023 | $332.50 | $339.90 | $327.10 | $334.40 | 0.57% |
| Mar 20, 2023 | $336.70 | $339.10 | $331.30 | $332.50 | 1.25% |
| Mar 19, 2023 | $331.10 | $341.70 | $330.30 | $336.70 | 1.69% |
| Mar 18, 2023 | $339.00 | $346.30 | $328.00 | $331.00 | 2.36% |
| Mar 17, 2023 | $329.40 | $340.00 | $325.00 | $338.90 | 2.88% |
| Mar 16, 2023 | $306.30 | $332.80 | $302.80 | $329.40 | 7.54% |
| Mar 15, 2023 | $308.50 | $312.70 | $300.00 | $306.30 | 0.71% |
| Mar 14, 2023 | $307.90 | $319.50 | $302.00 | $308.40 | 0.16% |
| Mar 13, 2023 | $288.10 | $314.10 | $286.10 | $307.90 | 6.87% |
| Mar 12, 2023 | $276.00 | $288.80 | $273.20 | $288.10 | 4.38% |
| Mar 11, 2023 | $277.50 | $281.80 | $270.50 | $276.00 | 0.54% |
| Mar 10, 2023 | $277.10 | $278.10 | $265.00 | $277.40 | 0.11% |
| Mar 9, 2023 | $287.10 | $291.40 | $271.20 | $277.10 | 3.48% |
| Mar 8, 2023 | $289.30 | $294.30 | $285.10 | $287.10 | 0.76% |
| Mar 7, 2023 | $287.90 | $290.50 | $283.40 | $289.30 | 0.49% |
| Mar 6, 2023 | $288.80 | $289.70 | $283.30 | $287.80 | 0.35% |
| Mar 5, 2023 | $289.60 | $292.80 | $287.40 | $288.70 | 0.31% |
| Mar 4, 2023 | $290.50 | $291.50 | $285.80 | $289.60 | 0.31% |
| Mar 3, 2023 | $299.80 | $300.00 | $286.60 | $290.40 | 3.14% |
| Mar 2, 2023 | $302.60 | $303.80 | $295.80 | $299.80 | 0.93% |
| Mar 1, 2023 | $301.50 | $306.40 | $300.50 | $302.70 | 0.40% |
| Feb 28, 2023 | $304.70 | $305.70 | $300.00 | $301.40 | 1.08% |
| Feb 27, 2023 | $308.70 | $309.40 | $300.50 | $304.60 | 1.33% |
| Feb 26, 2023 | $302.50 | $309.80 | $300.70 | $308.70 | 2.05% |
| Feb 25, 2023 | $302.30 | $303.00 | $295.50 | $302.40 | 0.03% |
| Feb 24, 2023 | $308.30 | $312.10 | $298.60 | $302.30 | 1.95% |
| Feb 23, 2023 | $312.50 | $315.30 | $305.80 | $308.30 | 1.34% |
| Feb 22, 2023 | $311.50 | $312.90 | $303.20 | $312.40 | 0.29% |
| Feb 21, 2023 | $315.50 | $317.40 | $309.30 | $311.50 | 1.27% |
| Feb 20, 2023 | $311.50 | $319.80 | $308.00 | $315.40 | 1.25% |
| Feb 19, 2023 | $316.60 | $318.90 | $310.30 | $311.50 | 1.61% |
| Feb 18, 2023 | $313.00 | $319.20 | $312.90 | $316.50 | 1.12% |
| Feb 17, 2023 | $304.40 | $317.50 | $302.80 | $313.00 | 2.83% |
| Feb 16, 2023 | $317.50 | $327.80 | $303.90 | $304.40 | 4.13% |
| Feb 15, 2023 | $296.20 | $317.70 | $294.00 | $317.40 | 7.16% |
| Feb 14, 2023 | $294.30 | $301.70 | $289.80 | $296.20 | 0.65% |
| Feb 13, 2023 | $312.60 | $315.70 | $282.80 | $294.30 | 5.85% |
| Feb 12, 2023 | $310.50 | $321.00 | $306.00 | $312.60 | 0.68% |
| Feb 11, 2023 | $305.90 | $311.40 | $305.10 | $310.40 | 1.47% |
| Feb 10, 2023 | $306.20 | $309.20 | $302.50 | $305.80 | 0.13% |
| Feb 9, 2023 | $328.20 | $329.30 | $302.00 | $306.20 | 6.70% |
| Feb 8, 2023 | $333.10 | $335.80 | $323.60 | $328.20 | 1.47% |
| Feb 7, 2023 | $324.40 | $333.70 | $323.20 | $333.00 | 2.65% |
| Feb 6, 2023 | $327.80 | $331.50 | $320.70 | $324.30 | 1.07% |
| Feb 5, 2023 | $330.40 | $337.80 | $324.00 | $327.80 | 0.79% |
| Feb 4, 2023 | $332.30 | $334.10 | $327.00 | $330.40 | 0.57% |
| Feb 3, 2023 | $323.50 | $335.50 | $318.30 | $332.20 | 2.69% |
| Feb 2, 2023 | $317.10 | $334.40 | $316.30 | $323.50 | 2.02% |
| Feb 1, 2023 | $312.10 | $319.40 | $305.60 | $317.00 | 1.57% |
| Jan 31, 2023 | $307.20 | $314.40 | $305.30 | $312.00 | 1.56% |
| Jan 30, 2023 | $317.10 | $320.80 | $302.00 | $307.20 | 3.12% |
| Jan 29, 2023 | $306.20 | $320.50 | $304.80 | $317.20 | 3.59% |
| Jan 28, 2023 | $308.00 | $313.60 | $303.60 | $306.10 | 0.62% |
| Jan 27, 2023 | $304.80 | $310.50 | $298.80 | $308.00 | 1.05% |
| Jan 26, 2023 | $306.90 | $309.50 | $301.60 | $304.70 | 0.72% |
| Jan 25, 2023 | $300.30 | $314.00 | $293.40 | $306.90 | 2.20% |
| Jan 24, 2023 | $305.20 | $323.50 | $299.20 | $300.30 | 1.61% |
| Jan 23, 2023 | $303.10 | $307.80 | $300.80 | $305.10 | 0.66% |
| Jan 22, 2023 | $299.10 | $311.40 | $298.50 | $303.00 | 1.30% |
| Jan 21, 2023 | $305.10 | $309.90 | $298.40 | $299.00 | 2.00% |
| Jan 20, 2023 | $294.60 | $305.40 | $286.60 | $305.10 | 3.56% |
| Jan 19, 2023 | $286.70 | $295.50 | $286.10 | $294.60 | 2.76% |
| Jan 18, 2023 | $299.40 | $305.30 | $281.10 | $286.70 | 4.24% |
| Jan 17, 2023 | $299.00 | $305.80 | $294.90 | $299.40 | 0.13% |
| Jan 16, 2023 | $302.20 | $308.10 | $293.10 | $299.00 | 1.06% |
| Jan 15, 2023 | $305.20 | $306.10 | $291.80 | $302.20 | 0.98% |
| Jan 14, 2023 | $293.70 | $314.40 | $293.10 | $305.10 | 3.88% |
| Jan 13, 2023 | $287.80 | $296.00 | $284.90 | $293.70 | 2.05% |
| Jan 12, 2023 | $284.90 | $288.60 | $278.50 | $287.70 | 0.98% |
| Jan 11, 2023 | $277.20 | $287.70 | $274.10 | $284.80 | 2.74% |
| Jan 10, 2023 | $272.60 | $278.80 | $270.20 | $277.10 | 1.65% |
| Jan 9, 2023 | $274.90 | $283.50 | $271.30 | $272.60 | 0.84% |
| Jan 8, 2023 | $261.30 | $276.50 | $260.10 | $274.90 | 5.20% |
| Jan 7, 2023 | $259.90 | $263.90 | $259.40 | $261.30 | 0.54% |
| Jan 6, 2023 | $256.70 | $260.70 | $254.20 | $259.90 | 1.25% |
| Jan 5, 2023 | $258.90 | $259.20 | $255.20 | $256.70 | 0.85% |
| Jan 4, 2023 | $246.20 | $261.00 | $245.60 | $258.90 | 5.16% |
| Jan 3, 2023 | $245.30 | $247.00 | $244.40 | $246.10 | 0.33% |
| Jan 2, 2023 | $244.50 | $247.90 | $240.70 | $245.20 | 0.29% |
| Jan 1, 2023 | $246.30 | $246.70 | $243.40 | $244.40 | 0.77% |
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