BNB (BNB) Price History 2024
In 2024, BNB opened at $311.90 and closed the year at $702.30, a change of +125.17%. The highest price was $793.86 and the lowest $287.50.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2024 | $705.35 | $714.99 | $698.48 | $702.30 | 0.43% |
| Dec 30, 2024 | $694.71 | $712.20 | $687.75 | $705.36 | 1.53% |
| Dec 29, 2024 | $722.13 | $724.70 | $690.00 | $694.71 | 3.80% |
| Dec 28, 2024 | $691.86 | $731.24 | $691.30 | $722.13 | 4.38% |
| Dec 27, 2024 | $689.40 | $718.88 | $685.73 | $691.85 | 0.36% |
| Dec 26, 2024 | $702.71 | $719.99 | $683.00 | $689.40 | 1.89% |
| Dec 25, 2024 | $696.89 | $713.28 | $695.94 | $702.72 | 0.84% |
| Dec 24, 2024 | $694.16 | $699.00 | $682.68 | $696.90 | 0.39% |
| Dec 23, 2024 | $649.77 | $698.50 | $638.10 | $694.16 | 6.83% |
| Dec 22, 2024 | $663.50 | $669.71 | $639.37 | $649.77 | 2.07% |
| Dec 21, 2024 | $678.60 | $693.39 | $652.00 | $663.49 | 2.23% |
| Dec 20, 2024 | $665.61 | $680.58 | $618.69 | $678.60 | 1.95% |
| Dec 19, 2024 | $686.39 | $705.57 | $648.63 | $665.62 | 3.03% |
| Dec 18, 2024 | $717.70 | $722.00 | $681.00 | $686.38 | 4.36% |
| Dec 17, 2024 | $720.58 | $737.37 | $712.24 | $717.69 | 0.40% |
| Dec 16, 2024 | $718.87 | $730.00 | $704.16 | $720.58 | 0.24% |
| Dec 15, 2024 | $715.80 | $724.08 | $702.66 | $718.87 | 0.43% |
| Dec 14, 2024 | $725.73 | $732.11 | $705.01 | $715.79 | 1.37% |
| Dec 13, 2024 | $705.77 | $729.88 | $696.80 | $725.72 | 2.83% |
| Dec 12, 2024 | $711.20 | $725.61 | $699.36 | $705.77 | 0.76% |
| Dec 11, 2024 | $676.80 | $713.00 | $658.54 | $711.21 | 5.08% |
| Dec 10, 2024 | $689.20 | $704.92 | $649.13 | $676.80 | 1.80% |
| Dec 9, 2024 | $742.00 | $742.50 | $642.00 | $689.19 | 7.12% |
| Dec 8, 2024 | $749.71 | $757.26 | $727.47 | $742.00 | 1.03% |
| Dec 7, 2024 | $730.22 | $761.00 | $729.69 | $749.72 | 2.67% |
| Dec 6, 2024 | $717.10 | $745.93 | $705.06 | $730.22 | 1.83% |
| Dec 5, 2024 | $739.54 | $739.90 | $690.00 | $717.10 | 3.03% |
| Dec 4, 2024 | $734.64 | $793.86 | $720.00 | $739.53 | 0.67% |
| Dec 3, 2024 | $647.83 | $750.01 | $622.85 | $734.64 | 13.40% |
| Dec 2, 2024 | $656.00 | $667.20 | $627.99 | $647.82 | 1.25% |
| Dec 1, 2024 | $653.44 | $664.17 | $645.16 | $655.99 | 0.39% |
| Nov 30, 2024 | $654.67 | $677.20 | $648.00 | $653.43 | 0.19% |
| Nov 29, 2024 | $653.84 | $663.80 | $648.42 | $654.67 | 0.13% |
| Nov 28, 2024 | $644.15 | $664.68 | $639.79 | $653.83 | 1.50% |
| Nov 27, 2024 | $613.50 | $646.75 | $607.79 | $644.14 | 4.99% |
| Nov 26, 2024 | $636.16 | $645.57 | $600.02 | $613.51 | 3.56% |
| Nov 25, 2024 | $659.65 | $676.79 | $626.43 | $636.20 | 3.55% |
| Nov 24, 2024 | $650.42 | $687.75 | $637.08 | $659.65 | 1.42% |
| Nov 23, 2024 | $633.00 | $680.00 | $631.10 | $650.42 | 2.75% |
| Nov 22, 2024 | $621.86 | $639.64 | $615.05 | $633.00 | 1.79% |
| Nov 21, 2024 | $605.39 | $629.37 | $593.05 | $621.86 | 2.72% |
| Nov 20, 2024 | $615.49 | $620.78 | $600.00 | $605.39 | 1.64% |
| Nov 19, 2024 | $618.93 | $621.41 | $605.21 | $615.50 | 0.55% |
| Nov 18, 2024 | $618.93 | $630.91 | $612.10 | $618.93 | 0.00% |
| Nov 17, 2024 | $622.69 | $647.60 | $605.20 | $618.90 | 0.61% |
| Nov 16, 2024 | $619.37 | $633.70 | $617.50 | $622.69 | 0.54% |
| Nov 15, 2024 | $622.30 | $628.30 | $603.40 | $619.37 | 0.47% |
| Nov 14, 2024 | $620.68 | $660.40 | $610.50 | $622.30 | 0.26% |
| Nov 13, 2024 | $625.42 | $638.06 | $598.60 | $620.68 | 0.76% |
| Nov 12, 2024 | $659.63 | $667.40 | $610.00 | $625.33 | 5.20% |
| Nov 11, 2024 | $627.34 | $665.54 | $613.00 | $659.63 | 5.15% |
| Nov 10, 2024 | $624.67 | $644.20 | $611.62 | $627.33 | 0.43% |
| Nov 9, 2024 | $597.82 | $638.00 | $597.51 | $624.66 | 4.49% |
| Nov 8, 2024 | $598.27 | $605.90 | $588.10 | $597.82 | 0.08% |
| Nov 7, 2024 | $592.22 | $611.20 | $587.01 | $598.26 | 1.02% |
| Nov 6, 2024 | $563.21 | $595.00 | $563.00 | $592.22 | 5.15% |
| Nov 5, 2024 | $552.51 | $572.80 | $551.22 | $563.21 | 1.94% |
| Nov 4, 2024 | $557.70 | $564.80 | $543.60 | $552.50 | 0.93% |
| Nov 3, 2024 | $568.60 | $569.30 | $547.00 | $557.70 | 1.92% |
| Nov 2, 2024 | $573.10 | $577.20 | $562.40 | $568.60 | 0.79% |
| Nov 1, 2024 | $576.50 | $585.50 | $567.70 | $573.10 | 0.59% |
| Oct 31, 2024 | $595.50 | $596.50 | $571.10 | $576.60 | 3.17% |
| Oct 30, 2024 | $606.30 | $606.70 | $594.10 | $595.60 | 1.76% |
| Oct 29, 2024 | $601.10 | $612.20 | $599.90 | $606.30 | 0.87% |
| Oct 28, 2024 | $589.30 | $604.60 | $585.50 | $601.10 | 2.00% |
| Oct 27, 2024 | $583.40 | $591.00 | $581.70 | $589.20 | 0.99% |
| Oct 26, 2024 | $575.30 | $587.10 | $571.60 | $583.40 | 1.41% |
| Oct 25, 2024 | $594.50 | $597.60 | $565.80 | $575.30 | 3.23% |
| Oct 24, 2024 | $584.90 | $598.00 | $583.30 | $594.50 | 1.64% |
| Oct 23, 2024 | $593.80 | $595.00 | $573.00 | $584.90 | 1.50% |
| Oct 22, 2024 | $598.80 | $609.00 | $587.00 | $593.80 | 0.84% |
| Oct 21, 2024 | $605.90 | $611.80 | $591.50 | $598.80 | 1.17% |
| Oct 20, 2024 | $597.80 | $607.30 | $593.10 | $605.90 | 1.35% |
| Oct 19, 2024 | $599.30 | $601.40 | $595.40 | $597.70 | 0.27% |
| Oct 18, 2024 | $592.90 | $602.40 | $591.80 | $599.20 | 1.06% |
| Oct 17, 2024 | $601.00 | $606.30 | $585.10 | $592.90 | 1.35% |
| Oct 16, 2024 | $594.60 | $605.50 | $589.70 | $600.90 | 1.06% |
| Oct 15, 2024 | $589.00 | $599.90 | $577.70 | $594.50 | 0.93% |
| Oct 14, 2024 | $572.30 | $592.30 | $558.90 | $589.10 | 2.94% |
| Oct 13, 2024 | $576.60 | $578.50 | $564.90 | $572.20 | 0.76% |
| Oct 12, 2024 | $573.70 | $579.20 | $573.60 | $576.60 | 0.51% |
| Oct 11, 2024 | $563.80 | $577.50 | $560.10 | $573.60 | 1.74% |
| Oct 10, 2024 | $570.80 | $572.90 | $551.50 | $563.90 | 1.21% |
| Oct 9, 2024 | $580.80 | $586.00 | $566.20 | $570.70 | 1.74% |
| Oct 8, 2024 | $564.40 | $586.80 | $559.50 | $580.80 | 2.91% |
| Oct 7, 2024 | $570.40 | $581.80 | $563.50 | $564.30 | 1.07% |
| Oct 6, 2024 | $563.00 | $571.90 | $561.10 | $570.30 | 1.30% |
| Oct 5, 2024 | $555.30 | $565.20 | $551.60 | $563.00 | 1.39% |
| Oct 4, 2024 | $544.80 | $557.80 | $541.80 | $555.30 | 1.93% |
| Oct 3, 2024 | $542.50 | $550.80 | $534.30 | $544.80 | 0.42% |
| Oct 2, 2024 | $547.20 | $558.30 | $535.40 | $542.50 | 0.86% |
| Oct 1, 2024 | $567.40 | $583.10 | $536.80 | $547.30 | 3.54% |
| Sep 30, 2024 | $595.60 | $595.80 | $563.50 | $567.40 | 4.73% |
| Sep 29, 2024 | $601.10 | $602.80 | $592.40 | $595.60 | 0.91% |
| Sep 28, 2024 | $606.90 | $618.60 | $594.50 | $601.10 | 0.96% |
| Sep 27, 2024 | $596.30 | $614.70 | $596.00 | $606.80 | 1.76% |
| Sep 26, 2024 | $587.50 | $609.00 | $580.80 | $596.30 | 1.50% |
| Sep 25, 2024 | $605.80 | $608.30 | $584.20 | $587.40 | 3.04% |
| Sep 24, 2024 | $604.50 | $613.40 | $598.50 | $605.90 | 0.23% |
| Sep 23, 2024 | $588.70 | $616.00 | $583.40 | $604.50 | 2.68% |
| Sep 22, 2024 | $588.70 | $594.60 | $576.40 | $588.70 | 0.00% |
| Sep 21, 2024 | $569.10 | $590.00 | $566.40 | $588.60 | 3.43% |
| Sep 20, 2024 | $566.90 | $577.10 | $555.00 | $569.00 | 0.37% |
| Sep 19, 2024 | $559.50 | $572.20 | $553.00 | $567.00 | 1.34% |
| Sep 18, 2024 | $546.20 | $559.70 | $536.80 | $559.50 | 2.44% |
| Sep 17, 2024 | $533.70 | $552.70 | $529.00 | $546.20 | 2.34% |
| Sep 16, 2024 | $553.40 | $555.20 | $527.00 | $533.70 | 3.56% |
| Sep 15, 2024 | $553.40 | $561.90 | $546.00 | $553.40 | 0.00% |
| Sep 14, 2024 | $556.40 | $559.20 | $547.50 | $553.30 | 0.56% |
| Sep 13, 2024 | $544.60 | $559.70 | $538.70 | $556.40 | 2.17% |
| Sep 12, 2024 | $530.20 | $548.70 | $530.00 | $544.50 | 2.70% |
| Sep 11, 2024 | $517.00 | $535.40 | $506.50 | $530.10 | 2.53% |
| Sep 10, 2024 | $518.70 | $524.30 | $509.20 | $517.00 | 0.33% |
| Sep 9, 2024 | $503.20 | $525.70 | $501.70 | $518.70 | 3.08% |
| Sep 8, 2024 | $493.60 | $506.90 | $490.70 | $503.10 | 1.92% |
| Sep 7, 2024 | $487.30 | $499.50 | $482.90 | $493.50 | 1.27% |
| Sep 6, 2024 | $502.40 | $509.90 | $471.30 | $487.20 | 3.03% |
| Sep 5, 2024 | $507.60 | $512.90 | $496.70 | $502.40 | 1.02% |
| Sep 4, 2024 | $518.80 | $523.70 | $495.80 | $507.60 | 2.16% |
| Sep 3, 2024 | $526.40 | $538.40 | $517.90 | $518.70 | 1.46% |
| Sep 2, 2024 | $512.30 | $530.20 | $501.50 | $526.30 | 2.73% |
| Sep 1, 2024 | $532.90 | $533.20 | $507.70 | $512.40 | 3.85% |
| Aug 31, 2024 | $535.20 | $541.50 | $531.10 | $532.90 | 0.43% |
| Aug 30, 2024 | $536.40 | $543.40 | $522.00 | $535.20 | 0.22% |
| Aug 29, 2024 | $537.00 | $545.50 | $530.90 | $536.40 | 0.11% |
| Aug 28, 2024 | $533.30 | $546.80 | $522.40 | $537.00 | 0.69% |
| Aug 27, 2024 | $548.30 | $558.30 | $520.50 | $533.30 | 2.74% |
| Aug 26, 2024 | $573.90 | $575.60 | $546.70 | $548.20 | 4.48% |
| Aug 25, 2024 | $580.50 | $583.90 | $569.00 | $573.90 | 1.14% |
| Aug 24, 2024 | $591.70 | $592.40 | $574.60 | $580.50 | 1.89% |
| Aug 23, 2024 | $583.00 | $600.60 | $574.30 | $591.70 | 1.49% |
| Aug 22, 2024 | $570.20 | $590.00 | $559.70 | $582.90 | 2.23% |
| Aug 21, 2024 | $569.40 | $575.10 | $546.10 | $570.10 | 0.12% |
| Aug 20, 2024 | $558.50 | $574.90 | $558.20 | $569.40 | 1.95% |
| Aug 19, 2024 | $531.30 | $560.70 | $529.10 | $558.40 | 5.10% |
| Aug 18, 2024 | $541.70 | $542.60 | $530.80 | $531.20 | 1.94% |
| Aug 17, 2024 | $519.70 | $547.70 | $518.30 | $541.60 | 4.21% |
| Aug 16, 2024 | $519.20 | $524.50 | $509.90 | $519.70 | 0.10% |
| Aug 15, 2024 | $523.40 | $533.90 | $510.00 | $519.20 | 0.80% |
| Aug 14, 2024 | $524.20 | $531.90 | $515.40 | $523.40 | 0.15% |
| Aug 13, 2024 | $518.30 | $527.00 | $513.10 | $524.20 | 1.14% |
| Aug 12, 2024 | $503.50 | $524.00 | $499.20 | $518.20 | 2.92% |
| Aug 11, 2024 | $523.20 | $535.80 | $502.30 | $503.40 | 3.78% |
| Aug 10, 2024 | $508.70 | $525.40 | $507.20 | $523.10 | 2.83% |
| Aug 9, 2024 | $517.20 | $518.40 | $498.70 | $508.70 | 1.64% |
| Aug 8, 2024 | $475.00 | $521.70 | $467.50 | $517.10 | 8.86% |
| Aug 7, 2024 | $484.90 | $497.70 | $468.10 | $475.00 | 2.04% |
| Aug 6, 2024 | $464.30 | $494.40 | $463.50 | $484.80 | 4.42% |
| Aug 5, 2024 | $496.90 | $499.90 | $400.00 | $464.20 | 6.58% |
| Aug 4, 2024 | $529.70 | $532.20 | $486.50 | $496.90 | 6.19% |
| Aug 3, 2024 | $542.90 | $545.30 | $521.30 | $529.60 | 2.45% |
| Aug 2, 2024 | $575.20 | $577.60 | $540.20 | $542.90 | 5.62% |
| Aug 1, 2024 | $576.50 | $578.00 | $553.70 | $575.10 | 0.24% |
| Jul 31, 2024 | $588.10 | $592.90 | $574.70 | $576.50 | 1.97% |
| Jul 30, 2024 | $574.30 | $588.30 | $566.60 | $588.20 | 2.42% |
| Jul 29, 2024 | $583.90 | $598.00 | $572.20 | $574.30 | 1.64% |
| Jul 28, 2024 | $581.60 | $584.90 | $574.50 | $583.90 | 0.40% |
| Jul 27, 2024 | $580.90 | $592.80 | $572.60 | $581.60 | 0.12% |
| Jul 26, 2024 | $570.70 | $582.80 | $570.20 | $580.90 | 1.79% |
| Jul 25, 2024 | $574.90 | $576.60 | $553.10 | $570.60 | 0.75% |
| Jul 24, 2024 | $582.00 | $589.10 | $570.40 | $574.90 | 1.22% |
| Jul 23, 2024 | $587.30 | $593.50 | $577.20 | $581.90 | 0.92% |
| Jul 22, 2024 | $602.50 | $605.60 | $580.30 | $587.20 | 2.54% |
| Jul 21, 2024 | $593.20 | $603.40 | $581.50 | $602.50 | 1.57% |
| Jul 20, 2024 | $593.40 | $597.90 | $586.70 | $593.10 | 0.05% |
| Jul 19, 2024 | $572.00 | $598.70 | $565.00 | $593.40 | 3.74% |
| Jul 18, 2024 | $568.90 | $579.60 | $561.60 | $571.90 | 0.53% |
| Jul 17, 2024 | $576.30 | $584.00 | $564.30 | $568.90 | 1.28% |
| Jul 16, 2024 | $585.30 | $587.50 | $554.40 | $576.20 | 1.55% |
| Jul 15, 2024 | $544.90 | $586.80 | $543.80 | $585.30 | 7.41% |
| Jul 14, 2024 | $532.50 | $547.70 | $531.20 | $544.80 | 2.31% |
| Jul 13, 2024 | $533.90 | $539.40 | $527.30 | $532.40 | 0.28% |
| Jul 12, 2024 | $524.90 | $537.50 | $517.00 | $533.80 | 1.70% |
| Jul 11, 2024 | $524.70 | $545.10 | $520.10 | $524.80 | 0.02% |
| Jul 10, 2024 | $516.90 | $529.40 | $511.30 | $524.70 | 1.51% |
| Jul 9, 2024 | $510.50 | $520.80 | $506.50 | $516.90 | 1.25% |
| Jul 8, 2024 | $490.70 | $524.20 | $471.00 | $510.60 | 4.06% |
| Jul 7, 2024 | $526.00 | $526.60 | $488.40 | $490.70 | 6.71% |
| Jul 6, 2024 | $497.80 | $530.70 | $496.00 | $526.00 | 5.66% |
| Jul 5, 2024 | $513.50 | $516.10 | $454.80 | $497.70 | 3.08% |
| Jul 4, 2024 | $556.70 | $558.10 | $511.60 | $513.60 | 7.74% |
| Jul 3, 2024 | $580.10 | $581.00 | $550.50 | $556.70 | 4.03% |
| Jul 2, 2024 | $576.90 | $582.00 | $573.90 | $580.10 | 0.55% |
| Jul 1, 2024 | $582.30 | $588.30 | $576.20 | $576.90 | 0.93% |
| Jun 30, 2024 | $570.00 | $585.30 | $568.30 | $582.20 | 2.14% |
| Jun 29, 2024 | $567.40 | $573.90 | $566.90 | $570.00 | 0.46% |
| Jun 28, 2024 | $581.80 | $585.30 | $565.60 | $567.40 | 2.48% |
| Jun 27, 2024 | $573.10 | $584.70 | $566.40 | $581.70 | 1.50% |
| Jun 26, 2024 | $578.30 | $584.70 | $567.40 | $573.00 | 0.92% |
| Jun 25, 2024 | $568.10 | $580.00 | $566.40 | $578.20 | 1.78% |
| Jun 24, 2024 | $577.50 | $582.00 | $551.20 | $568.10 | 1.63% |
| Jun 23, 2024 | $591.10 | $593.20 | $576.00 | $577.50 | 2.30% |
| Jun 22, 2024 | $586.20 | $591.40 | $581.00 | $591.10 | 0.84% |
| Jun 21, 2024 | $587.70 | $589.30 | $577.80 | $586.10 | 0.27% |
| Jun 20, 2024 | $599.30 | $608.00 | $584.60 | $587.70 | 1.94% |
| Jun 19, 2024 | $588.60 | $605.90 | $586.60 | $599.30 | 1.82% |
| Jun 18, 2024 | $604.30 | $605.20 | $575.00 | $588.60 | 2.60% |
| Jun 17, 2024 | $610.90 | $612.60 | $591.40 | $604.30 | 1.08% |
| Jun 16, 2024 | $608.20 | $611.80 | $601.10 | $610.80 | 0.43% |
| Jun 15, 2024 | $603.30 | $609.70 | $601.30 | $608.20 | 0.81% |
| Jun 14, 2024 | $599.80 | $612.50 | $590.00 | $603.30 | 0.58% |
| Jun 13, 2024 | $619.40 | $619.90 | $595.60 | $599.80 | 3.16% |
| Jun 12, 2024 | $602.50 | $635.40 | $591.30 | $619.40 | 2.80% |
| Jun 11, 2024 | $625.10 | $629.00 | $595.80 | $602.50 | 3.62% |
| Jun 10, 2024 | $673.10 | $674.80 | $613.30 | $625.10 | 7.13% |
| Jun 9, 2024 | $682.70 | $684.80 | $670.30 | $673.00 | 1.42% |
| Jun 8, 2024 | $684.00 | $694.90 | $677.90 | $682.70 | 0.19% |
| Jun 7, 2024 | $711.10 | $712.00 | $658.90 | $684.00 | 3.81% |
| Jun 6, 2024 | $698.80 | $721.80 | $692.00 | $711.20 | 1.77% |
| Jun 5, 2024 | $685.70 | $716.00 | $684.70 | $698.80 | 1.91% |
| Jun 4, 2024 | $626.40 | $688.20 | $624.80 | $685.70 | 9.47% |
| Jun 3, 2024 | $602.80 | $638.80 | $601.20 | $626.40 | 3.92% |
| Jun 2, 2024 | $601.90 | $606.00 | $596.00 | $602.90 | 0.17% |
| Jun 1, 2024 | $593.80 | $608.40 | $593.10 | $601.90 | 1.36% |
| May 31, 2024 | $595.10 | $599.00 | $590.00 | $593.70 | 0.24% |
| May 30, 2024 | $595.70 | $602.20 | $586.50 | $595.10 | 0.10% |
| May 29, 2024 | $601.70 | $603.60 | $593.10 | $595.70 | 1.00% |
| May 28, 2024 | $603.90 | $606.00 | $593.80 | $601.70 | 0.36% |
| May 27, 2024 | $600.30 | $614.40 | $599.60 | $603.90 | 0.60% |
| May 26, 2024 | $602.30 | $605.40 | $598.00 | $600.20 | 0.35% |
| May 25, 2024 | $600.30 | $606.70 | $599.50 | $602.40 | 0.35% |
| May 24, 2024 | $599.40 | $605.50 | $588.30 | $600.30 | 0.15% |
| May 23, 2024 | $614.80 | $617.50 | $580.00 | $599.30 | 2.52% |
| May 22, 2024 | $618.50 | $626.30 | $610.10 | $614.80 | 0.60% |
| May 21, 2024 | $599.60 | $631.40 | $593.30 | $618.50 | 3.15% |
| May 20, 2024 | $574.60 | $602.00 | $568.80 | $599.60 | 4.35% |
| May 19, 2024 | $580.30 | $581.90 | $571.30 | $574.50 | 1.00% |
| May 18, 2024 | $580.90 | $581.90 | $574.20 | $580.30 | 0.10% |
| May 17, 2024 | $569.20 | $584.50 | $568.60 | $580.90 | 2.06% |
| May 16, 2024 | $581.00 | $586.60 | $565.10 | $569.20 | 2.03% |
| May 15, 2024 | $567.10 | $587.30 | $560.00 | $581.00 | 2.45% |
| May 14, 2024 | $591.70 | $593.10 | $562.00 | $567.10 | 4.16% |
| May 13, 2024 | $594.80 | $598.40 | $585.20 | $591.70 | 0.52% |
| May 12, 2024 | $592.20 | $600.10 | $587.30 | $594.80 | 0.44% |
| May 11, 2024 | $585.70 | $594.50 | $580.80 | $592.20 | 1.11% |
| May 10, 2024 | $596.80 | $597.00 | $581.50 | $585.60 | 1.88% |
| May 9, 2024 | $588.60 | $605.80 | $586.30 | $596.80 | 1.39% |
| May 8, 2024 | $576.50 | $590.00 | $574.40 | $588.60 | 2.10% |
| May 7, 2024 | $588.20 | $600.40 | $576.00 | $576.50 | 1.99% |
| May 6, 2024 | $592.00 | $602.30 | $583.10 | $588.20 | 0.64% |
| May 5, 2024 | $585.70 | $595.00 | $579.30 | $592.00 | 1.08% |
| May 4, 2024 | $587.00 | $593.60 | $582.50 | $585.70 | 0.22% |
| May 3, 2024 | $560.50 | $590.00 | $558.90 | $587.00 | 4.73% |
| May 2, 2024 | $561.80 | $565.90 | $539.50 | $560.50 | 0.23% |
| May 1, 2024 | $578.40 | $580.40 | $536.70 | $561.80 | 2.87% |
| Apr 30, 2024 | $592.80 | $604.30 | $555.70 | $578.40 | 2.43% |
| Apr 29, 2024 | $600.20 | $602.80 | $581.30 | $592.80 | 1.23% |
| Apr 28, 2024 | $596.20 | $609.00 | $596.20 | $600.20 | 0.67% |
| Apr 27, 2024 | $598.00 | $599.70 | $585.00 | $596.20 | 0.30% |
| Apr 26, 2024 | $613.30 | $615.00 | $597.00 | $598.00 | 2.49% |
| Apr 25, 2024 | $608.80 | $617.90 | $600.70 | $613.20 | 0.72% |
| Apr 24, 2024 | $606.20 | $618.50 | $592.60 | $608.80 | 0.43% |
| Apr 23, 2024 | $604.40 | $618.30 | $598.70 | $606.20 | 0.30% |
| Apr 22, 2024 | $579.60 | $608.70 | $578.40 | $604.50 | 4.30% |
| Apr 21, 2024 | $570.90 | $582.60 | $566.30 | $579.60 | 1.52% |
| Apr 20, 2024 | $554.10 | $574.30 | $548.80 | $570.90 | 3.03% |
| Apr 19, 2024 | $552.00 | $564.30 | $524.00 | $554.00 | 0.36% |
| Apr 18, 2024 | $534.00 | $555.90 | $527.00 | $552.10 | 3.39% |
| Apr 17, 2024 | $537.50 | $547.90 | $512.60 | $534.10 | 0.63% |
| Apr 16, 2024 | $552.70 | $554.20 | $522.80 | $537.60 | 2.73% |
| Apr 15, 2024 | $566.40 | $585.50 | $544.70 | $552.70 | 2.42% |
| Apr 14, 2024 | $553.00 | $576.00 | $536.10 | $566.40 | 2.42% |
| Apr 13, 2024 | $595.60 | $600.20 | $508.00 | $553.10 | 7.14% |
| Apr 12, 2024 | $604.60 | $634.50 | $571.00 | $595.60 | 1.49% |
| Apr 11, 2024 | $609.70 | $618.40 | $592.00 | $604.60 | 0.84% |
| Apr 10, 2024 | $580.40 | $610.60 | $573.40 | $609.70 | 5.05% |
| Apr 9, 2024 | $586.30 | $590.30 | $571.20 | $580.50 | 0.99% |
| Apr 8, 2024 | $583.80 | $601.10 | $577.70 | $586.40 | 0.45% |
| Apr 7, 2024 | $585.50 | $591.10 | $578.00 | $583.90 | 0.27% |
| Apr 6, 2024 | $577.80 | $591.30 | $575.10 | $585.40 | 1.32% |
| Apr 5, 2024 | $585.40 | $591.50 | $564.40 | $577.80 | 1.30% |
| Apr 4, 2024 | $561.60 | $597.60 | $560.80 | $585.50 | 4.26% |
| Apr 3, 2024 | $551.40 | $567.90 | $539.00 | $561.50 | 1.83% |
| Apr 2, 2024 | $575.80 | $578.20 | $546.30 | $551.40 | 4.24% |
| Apr 1, 2024 | $606.70 | $607.70 | $568.70 | $575.80 | 5.09% |
| Mar 31, 2024 | $600.70 | $608.80 | $600.40 | $606.70 | 1.00% |
| Mar 30, 2024 | $612.50 | $612.90 | $596.90 | $600.70 | 1.93% |
| Mar 29, 2024 | $583.40 | $620.00 | $582.10 | $612.50 | 4.99% |
| Mar 28, 2024 | $574.20 | $591.70 | $574.10 | $583.40 | 1.60% |
| Mar 27, 2024 | $580.40 | $585.60 | $560.30 | $574.30 | 1.05% |
| Mar 26, 2024 | $587.10 | $597.00 | $571.90 | $580.40 | 1.14% |
| Mar 25, 2024 | $567.80 | $598.00 | $564.40 | $587.00 | 3.38% |
| Mar 24, 2024 | $551.90 | $573.00 | $548.70 | $567.70 | 2.86% |
| Mar 23, 2024 | $553.80 | $567.70 | $543.40 | $551.90 | 0.34% |
| Mar 22, 2024 | $553.80 | $588.10 | $535.50 | $553.80 | 0.00% |
| Mar 21, 2024 | $556.70 | $571.00 | $540.60 | $553.80 | 0.52% |
| Mar 20, 2024 | $507.70 | $559.00 | $500.00 | $556.80 | 9.67% |
| Mar 19, 2024 | $555.40 | $560.60 | $495.80 | $507.70 | 8.59% |
| Mar 18, 2024 | $571.70 | $587.70 | $540.10 | $555.40 | 2.85% |
| Mar 17, 2024 | $576.40 | $590.50 | $548.60 | $571.70 | 0.82% |
| Mar 16, 2024 | $632.70 | $645.20 | $567.20 | $576.40 | 8.90% |
| Mar 15, 2024 | $603.20 | $635.20 | $540.90 | $632.70 | 4.89% |
| Mar 14, 2024 | $630.50 | $631.50 | $565.50 | $603.20 | 4.33% |
| Mar 13, 2024 | $537.40 | $633.50 | $531.70 | $630.50 | 17.32% |
| Mar 12, 2024 | $523.00 | $548.50 | $519.00 | $537.50 | 2.77% |
| Mar 11, 2024 | $528.90 | $533.80 | $505.50 | $523.00 | 1.12% |
| Mar 10, 2024 | $488.30 | $537.50 | $484.80 | $528.90 | 8.31% |
| Mar 9, 2024 | $485.80 | $493.80 | $480.70 | $488.30 | 0.51% |
| Mar 8, 2024 | $474.60 | $489.60 | $462.50 | $485.80 | 2.36% |
| Mar 7, 2024 | $429.40 | $476.80 | $423.20 | $474.60 | 10.53% |
| Mar 6, 2024 | $394.10 | $434.70 | $385.60 | $429.40 | 8.96% |
| Mar 5, 2024 | $418.50 | $427.20 | $356.10 | $394.10 | 5.83% |
| Mar 4, 2024 | $414.50 | $423.80 | $410.60 | $418.40 | 0.94% |
| Mar 3, 2024 | $410.90 | $416.80 | $402.20 | $414.50 | 0.88% |
| Mar 2, 2024 | $407.40 | $414.80 | $405.80 | $410.90 | 0.86% |
| Mar 1, 2024 | $399.30 | $408.60 | $398.80 | $407.40 | 2.03% |
| Feb 29, 2024 | $414.70 | $419.70 | $391.10 | $399.40 | 3.69% |
| Feb 28, 2024 | $394.60 | $427.30 | $394.10 | $414.60 | 5.07% |
| Feb 27, 2024 | $401.50 | $403.70 | $389.60 | $394.60 | 1.72% |
| Feb 26, 2024 | $388.50 | $404.90 | $382.00 | $401.60 | 3.37% |
| Feb 25, 2024 | $381.60 | $391.00 | $377.60 | $388.50 | 1.81% |
| Feb 24, 2024 | $375.50 | $383.30 | $371.70 | $381.70 | 1.65% |
| Feb 23, 2024 | $382.70 | $385.80 | $369.00 | $375.50 | 1.88% |
| Feb 22, 2024 | $379.20 | $387.30 | $373.70 | $382.60 | 0.90% |
| Feb 21, 2024 | $354.60 | $379.30 | $350.90 | $379.20 | 6.94% |
| Feb 20, 2024 | $351.70 | $361.60 | $344.80 | $354.60 | 0.82% |
| Feb 19, 2024 | $349.80 | $356.20 | $349.30 | $351.60 | 0.51% |
| Feb 18, 2024 | $352.90 | $358.10 | $349.10 | $349.80 | 0.88% |
| Feb 17, 2024 | $360.40 | $363.70 | $348.20 | $352.90 | 2.08% |
| Feb 16, 2024 | $354.30 | $366.80 | $349.10 | $360.40 | 1.72% |
| Feb 15, 2024 | $333.90 | $366.60 | $333.30 | $354.20 | 6.08% |
| Feb 14, 2024 | $324.60 | $334.60 | $323.40 | $333.90 | 2.87% |
| Feb 13, 2024 | $327.90 | $329.20 | $318.60 | $324.70 | 0.98% |
| Feb 12, 2024 | $320.60 | $332.20 | $315.60 | $327.80 | 2.25% |
| Feb 11, 2024 | $323.00 | $324.90 | $320.10 | $320.70 | 0.71% |
| Feb 10, 2024 | $324.00 | $325.40 | $318.90 | $323.00 | 0.31% |
| Feb 9, 2024 | $319.20 | $326.30 | $317.90 | $324.00 | 1.50% |
| Feb 8, 2024 | $307.40 | $320.60 | $307.30 | $319.20 | 3.84% |
| Feb 7, 2024 | $302.80 | $308.70 | $300.70 | $307.30 | 1.49% |
| Feb 6, 2024 | $301.20 | $304.10 | $300.90 | $302.70 | 0.50% |
| Feb 5, 2024 | $304.70 | $306.80 | $299.50 | $301.20 | 1.15% |
| Feb 4, 2024 | $299.60 | $307.70 | $298.00 | $304.70 | 1.70% |
| Feb 3, 2024 | $301.40 | $303.80 | $299.50 | $299.70 | 0.56% |
| Feb 2, 2024 | $300.20 | $305.20 | $299.80 | $301.40 | 0.40% |
| Feb 1, 2024 | $300.50 | $302.20 | $296.40 | $300.20 | 0.10% |
| Jan 31, 2024 | $307.70 | $308.20 | $298.60 | $300.50 | 2.34% |
| Jan 30, 2024 | $310.70 | $313.10 | $306.30 | $307.60 | 1.00% |
| Jan 29, 2024 | $305.30 | $311.00 | $304.40 | $310.70 | 1.77% |
| Jan 28, 2024 | $305.70 | $309.10 | $303.10 | $305.30 | 0.13% |
| Jan 27, 2024 | $302.20 | $307.70 | $301.90 | $305.60 | 1.13% |
| Jan 26, 2024 | $292.10 | $304.20 | $290.70 | $302.20 | 3.46% |
| Jan 25, 2024 | $293.00 | $296.70 | $287.50 | $292.10 | 0.31% |
| Jan 24, 2024 | $298.80 | $300.70 | $290.30 | $293.10 | 1.91% |
| Jan 23, 2024 | $305.90 | $311.70 | $290.30 | $298.80 | 2.32% |
| Jan 22, 2024 | $318.70 | $320.30 | $303.60 | $305.90 | 4.02% |
| Jan 21, 2024 | $317.30 | $321.70 | $316.10 | $318.60 | 0.41% |
| Jan 20, 2024 | $314.70 | $317.30 | $312.20 | $317.20 | 0.79% |
| Jan 19, 2024 | $313.00 | $316.20 | $305.00 | $314.70 | 0.54% |
| Jan 18, 2024 | $309.30 | $315.60 | $305.70 | $313.00 | 1.20% |
| Jan 17, 2024 | $315.10 | $316.30 | $306.80 | $309.40 | 1.81% |
| Jan 16, 2024 | $317.60 | $319.40 | $313.00 | $315.20 | 0.76% |
| Jan 15, 2024 | $299.40 | $320.60 | $299.40 | $317.50 | 6.05% |
| Jan 14, 2024 | $302.20 | $306.70 | $298.70 | $299.50 | 0.89% |
| Jan 13, 2024 | $296.70 | $303.10 | $290.80 | $302.20 | 1.85% |
| Jan 12, 2024 | $308.20 | $313.00 | $289.10 | $296.60 | 3.76% |
| Jan 11, 2024 | $305.70 | $316.80 | $301.40 | $308.20 | 0.82% |
| Jan 10, 2024 | $301.10 | $310.00 | $288.80 | $305.80 | 1.56% |
| Jan 9, 2024 | $303.60 | $306.80 | $295.70 | $301.10 | 0.82% |
| Jan 8, 2024 | $302.50 | $308.10 | $290.00 | $303.70 | 0.40% |
| Jan 7, 2024 | $307.60 | $310.00 | $300.00 | $302.40 | 1.69% |
| Jan 6, 2024 | $317.60 | $317.60 | $300.20 | $307.50 | 3.18% |
| Jan 5, 2024 | $323.60 | $327.30 | $308.60 | $317.50 | 1.89% |
| Jan 4, 2024 | $315.90 | $324.30 | $310.90 | $323.70 | 2.47% |
| Jan 3, 2024 | $312.30 | $334.30 | $293.60 | $315.80 | 1.12% |
| Jan 2, 2024 | $313.50 | $321.30 | $305.80 | $312.20 | 0.41% |
| Jan 1, 2024 | $311.90 | $316.00 | $307.00 | $313.50 | 0.51% |
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