BNB (BNB) Price History 2025
In 2025, BNB opened at $702.31 and closed the year at $864.30, a change of +23.07%. The highest price was $1,375.11 and the lowest $500.00.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $861.66 | $877.29 | $857.69 | $864.30 | 0.31% |
| Dec 30, 2025 | $852.46 | $864.05 | $848.70 | $861.65 | 1.08% |
| Dec 29, 2025 | $859.32 | $872.12 | $846.00 | $852.46 | 0.80% |
| Dec 28, 2025 | $845.05 | $867.22 | $839.20 | $859.32 | 1.69% |
| Dec 27, 2025 | $834.72 | $846.54 | $834.00 | $845.04 | 1.24% |
| Dec 26, 2025 | $829.63 | $847.16 | $821.21 | $834.72 | 0.61% |
| Dec 25, 2025 | $846.57 | $847.99 | $826.81 | $829.64 | 2.00% |
| Dec 24, 2025 | $844.30 | $850.00 | $835.21 | $846.58 | 0.27% |
| Dec 23, 2025 | $858.67 | $861.46 | $838.24 | $844.30 | 1.67% |
| Dec 22, 2025 | $858.63 | $871.00 | $850.85 | $858.66 | 0.00% |
| Dec 21, 2025 | $854.17 | $859.91 | $845.50 | $858.64 | 0.52% |
| Dec 20, 2025 | $856.17 | $859.70 | $850.90 | $854.17 | 0.23% |
| Dec 19, 2025 | $830.08 | $862.33 | $822.38 | $856.17 | 3.14% |
| Dec 18, 2025 | $843.07 | $853.49 | $818.39 | $830.07 | 1.54% |
| Dec 17, 2025 | $875.64 | $876.16 | $833.39 | $843.07 | 3.72% |
| Dec 16, 2025 | $858.61 | $878.44 | $847.00 | $875.63 | 1.98% |
| Dec 15, 2025 | $877.27 | $895.42 | $840.75 | $858.60 | 2.13% |
| Dec 14, 2025 | $896.82 | $899.50 | $870.11 | $877.27 | 2.18% |
| Dec 13, 2025 | $881.59 | $904.22 | $880.32 | $896.82 | 1.73% |
| Dec 12, 2025 | $885.92 | $896.07 | $870.58 | $881.58 | 0.49% |
| Dec 11, 2025 | $893.43 | $894.70 | $859.54 | $885.91 | 0.84% |
| Dec 10, 2025 | $897.30 | $915.00 | $884.27 | $893.43 | 0.43% |
| Dec 9, 2025 | $897.13 | $928.00 | $881.78 | $897.30 | 0.02% |
| Dec 8, 2025 | $894.38 | $913.29 | $888.93 | $897.12 | 0.31% |
| Dec 7, 2025 | $890.38 | $906.00 | $870.23 | $894.37 | 0.45% |
| Dec 6, 2025 | $883.57 | $897.90 | $878.01 | $890.38 | 0.77% |
| Dec 5, 2025 | $899.92 | $907.92 | $870.18 | $883.57 | 1.82% |
| Dec 4, 2025 | $920.77 | $928.24 | $886.79 | $899.92 | 2.26% |
| Dec 3, 2025 | $876.60 | $922.63 | $873.60 | $920.76 | 5.04% |
| Dec 2, 2025 | $826.60 | $885.00 | $820.46 | $876.61 | 6.05% |
| Dec 1, 2025 | $875.30 | $877.12 | $801.70 | $826.61 | 5.56% |
| Nov 30, 2025 | $872.90 | $899.75 | $869.56 | $875.31 | 0.28% |
| Nov 29, 2025 | $887.20 | $889.00 | $868.25 | $872.90 | 1.61% |
| Nov 28, 2025 | $895.75 | $906.50 | $876.15 | $887.19 | 0.96% |
| Nov 27, 2025 | $891.77 | $904.86 | $883.80 | $895.74 | 0.45% |
| Nov 26, 2025 | $862.58 | $897.25 | $851.72 | $891.78 | 3.39% |
| Nov 25, 2025 | $864.90 | $867.66 | $837.47 | $862.57 | 0.27% |
| Nov 24, 2025 | $843.60 | $876.30 | $830.01 | $864.92 | 2.53% |
| Nov 23, 2025 | $833.78 | $855.46 | $833.28 | $843.60 | 1.18% |
| Nov 22, 2025 | $830.47 | $842.93 | $813.77 | $833.78 | 0.40% |
| Nov 21, 2025 | $866.51 | $877.33 | $790.79 | $830.46 | 4.16% |
| Nov 20, 2025 | $897.78 | $917.00 | $865.57 | $866.51 | 3.48% |
| Nov 19, 2025 | $932.79 | $941.06 | $872.38 | $897.77 | 3.75% |
| Nov 18, 2025 | $907.36 | $939.99 | $884.40 | $932.79 | 2.80% |
| Nov 17, 2025 | $926.59 | $939.55 | $891.72 | $907.36 | 2.08% |
| Nov 16, 2025 | $932.27 | $949.77 | $908.16 | $926.56 | 0.61% |
| Nov 15, 2025 | $915.26 | $945.22 | $914.91 | $932.28 | 1.86% |
| Nov 14, 2025 | $927.15 | $934.04 | $887.88 | $915.25 | 1.28% |
| Nov 13, 2025 | $952.87 | $972.20 | $905.72 | $927.15 | 2.70% |
| Nov 12, 2025 | $958.08 | $978.61 | $937.90 | $952.86 | 0.54% |
| Nov 11, 2025 | $991.99 | $1,008.60 | $956.08 | $958.08 | 3.42% |
| Nov 10, 2025 | $996.63 | $1,019.56 | $976.22 | $991.98 | 0.47% |
| Nov 9, 2025 | $991.01 | $1,007.16 | $975.84 | $996.63 | 0.57% |
| Nov 8, 2025 | $991.14 | $1,007.41 | $980.05 | $991.03 | 0.01% |
| Nov 7, 2025 | $950.40 | $995.60 | $925.70 | $991.15 | 4.29% |
| Nov 6, 2025 | $959.32 | $965.23 | $925.07 | $950.40 | 0.93% |
| Nov 5, 2025 | $936.79 | $969.27 | $900.39 | $959.33 | 2.41% |
| Nov 4, 2025 | $993.54 | $1,002.12 | $880.80 | $936.77 | 5.71% |
| Nov 3, 2025 | $1,083.25 | $1,087.24 | $960.18 | $993.54 | 8.28% |
| Nov 2, 2025 | $1,094.54 | $1,094.92 | $1,071.74 | $1,083.25 | 1.03% |
| Nov 1, 2025 | $1,088.90 | $1,096.93 | $1,081.80 | $1,094.53 | 0.52% |
| Oct 31, 2025 | $1,079.06 | $1,104.93 | $1,071.43 | $1,088.90 | 0.91% |
| Oct 30, 2025 | $1,107.70 | $1,129.55 | $1,043.48 | $1,079.05 | 2.59% |
| Oct 29, 2025 | $1,103.45 | $1,121.35 | $1,082.59 | $1,107.70 | 0.39% |
| Oct 28, 2025 | $1,138.88 | $1,148.94 | $1,074.00 | $1,103.45 | 3.11% |
| Oct 27, 2025 | $1,138.19 | $1,182.60 | $1,131.44 | $1,138.88 | 0.06% |
| Oct 26, 2025 | $1,116.53 | $1,143.35 | $1,114.48 | $1,138.19 | 1.94% |
| Oct 25, 2025 | $1,109.00 | $1,120.89 | $1,100.96 | $1,116.53 | 0.68% |
| Oct 24, 2025 | $1,126.71 | $1,144.17 | $1,097.39 | $1,109.01 | 1.57% |
| Oct 23, 2025 | $1,071.83 | $1,161.90 | $1,071.83 | $1,126.72 | 5.12% |
| Oct 22, 2025 | $1,057.16 | $1,083.80 | $1,053.25 | $1,071.82 | 1.39% |
| Oct 21, 2025 | $1,100.20 | $1,114.53 | $1,052.46 | $1,057.16 | 3.91% |
| Oct 20, 2025 | $1,109.88 | $1,143.20 | $1,088.19 | $1,100.19 | 0.87% |
| Oct 19, 2025 | $1,092.42 | $1,133.76 | $1,068.04 | $1,109.88 | 1.60% |
| Oct 18, 2025 | $1,071.15 | $1,131.05 | $1,069.41 | $1,092.43 | 1.99% |
| Oct 17, 2025 | $1,144.83 | $1,156.30 | $1,021.00 | $1,071.15 | 6.44% |
| Oct 16, 2025 | $1,162.57 | $1,195.00 | $1,122.31 | $1,144.83 | 1.53% |
| Oct 15, 2025 | $1,208.55 | $1,222.76 | $1,148.92 | $1,162.57 | 3.80% |
| Oct 14, 2025 | $1,294.54 | $1,318.26 | $1,143.01 | $1,208.52 | 6.64% |
| Oct 13, 2025 | $1,302.65 | $1,375.11 | $1,251.28 | $1,294.55 | 0.62% |
| Oct 12, 2025 | $1,135.07 | $1,319.80 | $1,107.43 | $1,302.65 | 14.76% |
| Oct 11, 2025 | $1,102.57 | $1,182.76 | $1,073.00 | $1,135.07 | 2.95% |
| Oct 10, 2025 | $1,255.35 | $1,278.52 | $860.11 | $1,102.47 | 12.18% |
| Oct 9, 2025 | $1,307.40 | $1,320.00 | $1,224.38 | $1,255.35 | 3.98% |
| Oct 8, 2025 | $1,304.43 | $1,334.19 | $1,264.32 | $1,307.40 | 0.23% |
| Oct 7, 2025 | $1,223.17 | $1,349.99 | $1,204.61 | $1,304.43 | 6.64% |
| Oct 6, 2025 | $1,167.38 | $1,239.94 | $1,161.85 | $1,223.19 | 4.78% |
| Oct 5, 2025 | $1,150.75 | $1,189.00 | $1,143.14 | $1,167.38 | 1.45% |
| Oct 4, 2025 | $1,189.40 | $1,190.47 | $1,134.93 | $1,150.75 | 3.25% |
| Oct 3, 2025 | $1,090.22 | $1,192.42 | $1,083.84 | $1,189.40 | 9.10% |
| Oct 2, 2025 | $1,026.50 | $1,099.22 | $1,022.01 | $1,090.22 | 6.21% |
| Oct 1, 2025 | $1,008.51 | $1,036.20 | $1,003.35 | $1,026.50 | 1.78% |
| Sep 30, 2025 | $1,029.79 | $1,034.01 | $992.93 | $1,008.51 | 2.07% |
| Sep 29, 2025 | $993.01 | $1,036.00 | $991.12 | $1,029.79 | 3.70% |
| Sep 28, 2025 | $968.46 | $993.65 | $962.68 | $993.01 | 2.53% |
| Sep 27, 2025 | $960.81 | $985.79 | $955.56 | $968.45 | 0.80% |
| Sep 26, 2025 | $945.90 | $966.23 | $932.01 | $960.80 | 1.58% |
| Sep 25, 2025 | $1,018.49 | $1,019.90 | $939.55 | $945.90 | 7.13% |
| Sep 24, 2025 | $1,015.98 | $1,034.50 | $991.46 | $1,018.49 | 0.25% |
| Sep 23, 2025 | $992.90 | $1,027.37 | $962.38 | $1,015.98 | 2.32% |
| Sep 22, 2025 | $1,047.80 | $1,050.55 | $976.89 | $992.90 | 5.24% |
| Sep 21, 2025 | $1,043.77 | $1,083.47 | $1,039.20 | $1,047.80 | 0.39% |
| Sep 20, 2025 | $984.10 | $1,048.00 | $982.90 | $1,043.77 | 6.06% |
| Sep 19, 2025 | $981.05 | $1,002.99 | $973.90 | $984.10 | 0.31% |
| Sep 18, 2025 | $989.97 | $1,006.88 | $979.48 | $981.04 | 0.90% |
| Sep 17, 2025 | $955.65 | $995.44 | $946.10 | $989.98 | 3.59% |
| Sep 16, 2025 | $919.68 | $959.00 | $916.66 | $955.65 | 3.91% |
| Sep 15, 2025 | $926.51 | $935.72 | $910.64 | $919.68 | 0.74% |
| Sep 14, 2025 | $933.68 | $944.95 | $921.91 | $926.51 | 0.77% |
| Sep 13, 2025 | $924.81 | $943.86 | $922.11 | $933.68 | 0.96% |
| Sep 12, 2025 | $902.77 | $929.90 | $901.41 | $924.80 | 2.44% |
| Sep 11, 2025 | $893.77 | $904.53 | $888.38 | $902.77 | 1.01% |
| Sep 10, 2025 | $880.00 | $907.38 | $877.04 | $893.77 | 1.56% |
| Sep 9, 2025 | $878.08 | $884.83 | $871.38 | $880.01 | 0.22% |
| Sep 8, 2025 | $880.05 | $885.85 | $870.01 | $878.08 | 0.22% |
| Sep 7, 2025 | $860.86 | $884.05 | $860.55 | $880.05 | 2.23% |
| Sep 6, 2025 | $850.14 | $865.00 | $849.55 | $860.85 | 1.26% |
| Sep 5, 2025 | $843.62 | $857.73 | $842.22 | $850.14 | 0.77% |
| Sep 4, 2025 | $854.76 | $856.72 | $841.10 | $843.63 | 1.30% |
| Sep 3, 2025 | $851.80 | $864.06 | $848.91 | $854.76 | 0.35% |
| Sep 2, 2025 | $845.68 | $856.68 | $840.71 | $851.80 | 0.72% |
| Sep 1, 2025 | $857.66 | $869.15 | $840.00 | $845.68 | 1.40% |
| Aug 31, 2025 | $862.00 | $867.70 | $857.00 | $857.65 | 0.50% |
| Aug 30, 2025 | $862.30 | $864.00 | $851.61 | $862.00 | 0.03% |
| Aug 29, 2025 | $873.48 | $878.00 | $850.19 | $862.30 | 1.28% |
| Aug 28, 2025 | $855.18 | $881.36 | $850.85 | $873.47 | 2.14% |
| Aug 27, 2025 | $863.70 | $867.10 | $852.90 | $855.18 | 0.99% |
| Aug 26, 2025 | $839.32 | $868.00 | $829.59 | $863.70 | 2.90% |
| Aug 25, 2025 | $876.51 | $880.75 | $832.76 | $839.32 | 4.24% |
| Aug 24, 2025 | $880.42 | $886.66 | $859.34 | $876.51 | 0.44% |
| Aug 23, 2025 | $900.20 | $900.21 | $875.55 | $880.42 | 2.20% |
| Aug 22, 2025 | $839.49 | $900.71 | $839.23 | $900.21 | 7.23% |
| Aug 21, 2025 | $869.05 | $883.86 | $833.46 | $839.49 | 3.40% |
| Aug 20, 2025 | $824.10 | $881.02 | $818.57 | $869.05 | 5.45% |
| Aug 19, 2025 | $847.00 | $851.95 | $823.00 | $824.11 | 2.70% |
| Aug 18, 2025 | $855.38 | $858.51 | $825.00 | $846.99 | 0.98% |
| Aug 17, 2025 | $838.71 | $864.00 | $838.04 | $855.38 | 1.99% |
| Aug 16, 2025 | $827.80 | $839.79 | $825.06 | $838.71 | 1.32% |
| Aug 15, 2025 | $840.42 | $853.53 | $812.57 | $827.81 | 1.50% |
| Aug 14, 2025 | $848.02 | $869.40 | $820.60 | $840.42 | 0.90% |
| Aug 13, 2025 | $832.48 | $858.89 | $828.23 | $848.01 | 1.87% |
| Aug 12, 2025 | $805.09 | $839.90 | $797.73 | $832.47 | 3.40% |
| Aug 11, 2025 | $807.22 | $827.59 | $792.00 | $805.09 | 0.26% |
| Aug 10, 2025 | $798.83 | $815.50 | $793.68 | $807.22 | 1.05% |
| Aug 9, 2025 | $793.50 | $819.44 | $792.81 | $798.83 | 0.67% |
| Aug 8, 2025 | $788.67 | $798.50 | $780.74 | $793.50 | 0.61% |
| Aug 7, 2025 | $769.55 | $788.68 | $764.17 | $788.67 | 2.48% |
| Aug 6, 2025 | $755.13 | $774.84 | $746.26 | $769.55 | 1.91% |
| Aug 5, 2025 | $768.62 | $769.79 | $745.11 | $755.13 | 1.76% |
| Aug 4, 2025 | $751.21 | $770.00 | $750.47 | $768.63 | 2.32% |
| Aug 3, 2025 | $736.43 | $755.53 | $730.01 | $751.21 | 2.01% |
| Aug 2, 2025 | $757.08 | $770.11 | $732.36 | $736.42 | 2.73% |
| Aug 1, 2025 | $783.13 | $795.40 | $744.69 | $757.08 | 3.33% |
| Jul 31, 2025 | $793.51 | $814.80 | $781.38 | $783.14 | 1.31% |
| Jul 30, 2025 | $805.11 | $811.64 | $766.21 | $793.51 | 1.44% |
| Jul 29, 2025 | $824.07 | $835.06 | $800.12 | $805.10 | 2.30% |
| Jul 28, 2025 | $844.00 | $861.10 | $820.64 | $824.07 | 2.36% |
| Jul 27, 2025 | $793.30 | $847.12 | $791.04 | $844.00 | 6.39% |
| Jul 26, 2025 | $785.44 | $798.00 | $778.28 | $793.29 | 1.00% |
| Jul 25, 2025 | $770.74 | $786.00 | $752.22 | $785.45 | 1.91% |
| Jul 24, 2025 | $776.74 | $786.16 | $742.62 | $770.74 | 0.77% |
| Jul 23, 2025 | $786.69 | $809.84 | $752.47 | $776.74 | 1.26% |
| Jul 22, 2025 | $766.22 | $788.35 | $745.00 | $786.68 | 2.67% |
| Jul 21, 2025 | $756.82 | $781.99 | $746.06 | $766.22 | 1.24% |
| Jul 20, 2025 | $733.20 | $761.29 | $731.50 | $756.82 | 3.22% |
| Jul 19, 2025 | $729.92 | $742.50 | $718.76 | $733.20 | 0.45% |
| Jul 18, 2025 | $720.64 | $765.56 | $718.73 | $729.92 | 1.29% |
| Jul 17, 2025 | $708.61 | $727.85 | $706.14 | $720.65 | 1.70% |
| Jul 16, 2025 | $689.93 | $715.56 | $685.20 | $708.61 | 2.71% |
| Jul 15, 2025 | $689.13 | $693.21 | $675.30 | $689.92 | 0.11% |
| Jul 14, 2025 | $692.01 | $707.54 | $686.05 | $689.12 | 0.42% |
| Jul 13, 2025 | $685.86 | $694.12 | $685.12 | $692.00 | 0.90% |
| Jul 12, 2025 | $689.98 | $697.00 | $679.63 | $685.86 | 0.60% |
| Jul 11, 2025 | $685.80 | $697.24 | $682.83 | $689.99 | 0.61% |
| Jul 10, 2025 | $668.69 | $687.70 | $667.25 | $685.80 | 2.56% |
| Jul 9, 2025 | $660.63 | $671.50 | $659.05 | $668.68 | 1.22% |
| Jul 8, 2025 | $661.06 | $662.60 | $657.36 | $660.63 | 0.07% |
| Jul 7, 2025 | $663.13 | $663.50 | $656.77 | $661.06 | 0.31% |
| Jul 6, 2025 | $656.17 | $664.99 | $653.54 | $663.13 | 1.06% |
| Jul 5, 2025 | $653.60 | $656.75 | $652.00 | $656.16 | 0.39% |
| Jul 4, 2025 | $663.58 | $664.17 | $650.21 | $653.60 | 1.50% |
| Jul 3, 2025 | $659.70 | $664.57 | $656.70 | $663.59 | 0.59% |
| Jul 2, 2025 | $646.34 | $664.85 | $643.71 | $659.71 | 2.07% |
| Jul 1, 2025 | $656.90 | $659.10 | $644.00 | $646.33 | 1.61% |
| Jun 30, 2025 | $654.90 | $660.00 | $651.17 | $656.90 | 0.31% |
| Jun 29, 2025 | $648.61 | $656.00 | $646.72 | $654.90 | 0.97% |
| Jun 28, 2025 | $645.72 | $649.18 | $644.25 | $648.60 | 0.45% |
| Jun 27, 2025 | $642.30 | $648.44 | $639.16 | $645.71 | 0.53% |
| Jun 26, 2025 | $646.06 | $650.00 | $641.12 | $642.30 | 0.58% |
| Jun 25, 2025 | $643.53 | $652.64 | $641.85 | $646.07 | 0.39% |
| Jun 24, 2025 | $640.50 | $644.09 | $636.17 | $643.53 | 0.47% |
| Jun 23, 2025 | $615.81 | $642.79 | $615.05 | $640.49 | 4.01% |
| Jun 22, 2025 | $628.98 | $635.51 | $601.25 | $615.81 | 2.09% |
| Jun 21, 2025 | $641.61 | $644.84 | $621.94 | $628.97 | 1.97% |
| Jun 20, 2025 | $644.65 | $651.02 | $638.00 | $641.61 | 0.47% |
| Jun 19, 2025 | $644.77 | $646.50 | $638.66 | $644.65 | 0.02% |
| Jun 18, 2025 | $648.09 | $654.31 | $637.35 | $644.77 | 0.51% |
| Jun 17, 2025 | $650.74 | $659.00 | $640.11 | $648.08 | 0.41% |
| Jun 16, 2025 | $648.19 | $659.46 | $646.26 | $650.74 | 0.39% |
| Jun 15, 2025 | $645.61 | $652.00 | $642.77 | $648.19 | 0.40% |
| Jun 14, 2025 | $655.35 | $655.36 | $639.00 | $645.61 | 1.49% |
| Jun 13, 2025 | $654.76 | $659.42 | $639.01 | $655.35 | 0.09% |
| Jun 12, 2025 | $667.42 | $669.93 | $651.91 | $654.75 | 1.90% |
| Jun 11, 2025 | $673.51 | $674.80 | $662.20 | $667.43 | 0.90% |
| Jun 10, 2025 | $665.58 | $674.00 | $657.26 | $673.51 | 1.19% |
| Jun 9, 2025 | $652.00 | $667.74 | $648.01 | $665.58 | 2.08% |
| Jun 8, 2025 | $650.82 | $656.39 | $646.49 | $652.00 | 0.18% |
| Jun 7, 2025 | $642.71 | $653.81 | $639.69 | $650.82 | 1.26% |
| Jun 6, 2025 | $633.33 | $651.51 | $629.38 | $642.70 | 1.48% |
| Jun 5, 2025 | $663.24 | $670.92 | $625.44 | $633.32 | 4.51% |
| Jun 4, 2025 | $661.60 | $671.76 | $660.84 | $663.23 | 0.25% |
| Jun 3, 2025 | $665.93 | $673.43 | $657.11 | $661.59 | 0.65% |
| Jun 2, 2025 | $660.77 | $667.00 | $650.05 | $665.93 | 0.78% |
| Jun 1, 2025 | $658.01 | $662.48 | $647.58 | $660.77 | 0.42% |
| May 31, 2025 | $655.36 | $661.42 | $645.04 | $658.01 | 0.40% |
| May 30, 2025 | $675.02 | $678.50 | $653.22 | $655.36 | 2.91% |
| May 29, 2025 | $686.89 | $691.24 | $673.33 | $675.02 | 1.73% |
| May 28, 2025 | $686.90 | $689.22 | $680.04 | $686.89 | 0.00% |
| May 27, 2025 | $674.30 | $697.73 | $666.56 | $686.91 | 1.87% |
| May 26, 2025 | $669.45 | $678.33 | $668.22 | $674.29 | 0.72% |
| May 25, 2025 | $668.00 | $671.67 | $657.10 | $669.44 | 0.22% |
| May 24, 2025 | $656.99 | $677.47 | $655.40 | $668.01 | 1.68% |
| May 23, 2025 | $686.57 | $691.35 | $652.19 | $656.98 | 4.31% |
| May 22, 2025 | $673.31 | $690.02 | $673.00 | $686.57 | 1.97% |
| May 21, 2025 | $650.00 | $678.00 | $648.49 | $673.31 | 3.59% |
| May 20, 2025 | $649.62 | $653.75 | $640.14 | $650.00 | 0.06% |
| May 19, 2025 | $651.54 | $653.53 | $633.51 | $649.62 | 0.29% |
| May 18, 2025 | $639.50 | $655.19 | $634.39 | $651.53 | 1.88% |
| May 17, 2025 | $646.76 | $646.90 | $635.05 | $639.51 | 1.12% |
| May 16, 2025 | $651.88 | $659.97 | $644.00 | $646.76 | 0.79% |
| May 15, 2025 | $652.47 | $661.00 | $642.29 | $651.88 | 0.09% |
| May 14, 2025 | $664.12 | $667.33 | $647.15 | $652.47 | 1.75% |
| May 13, 2025 | $660.08 | $672.00 | $640.66 | $664.13 | 0.61% |
| May 12, 2025 | $651.15 | $693.00 | $647.31 | $660.07 | 1.37% |
| May 11, 2025 | $663.90 | $668.49 | $647.83 | $651.15 | 1.92% |
| May 10, 2025 | $666.29 | $678.95 | $648.83 | $663.90 | 0.36% |
| May 9, 2025 | $629.17 | $671.15 | $623.12 | $666.29 | 5.90% |
| May 8, 2025 | $602.70 | $629.33 | $600.80 | $629.17 | 4.39% |
| May 7, 2025 | $602.57 | $609.07 | $597.89 | $602.70 | 0.02% |
| May 6, 2025 | $597.61 | $603.18 | $593.23 | $602.57 | 0.83% |
| May 5, 2025 | $586.02 | $599.98 | $583.55 | $597.61 | 1.98% |
| May 4, 2025 | $599.36 | $600.49 | $584.70 | $586.03 | 2.22% |
| May 3, 2025 | $600.69 | $601.20 | $595.23 | $599.36 | 0.22% |
| May 2, 2025 | $599.64 | $603.61 | $595.12 | $600.69 | 0.18% |
| May 1, 2025 | $599.88 | $605.28 | $598.14 | $599.63 | 0.04% |
| Apr 30, 2025 | $601.00 | $604.44 | $591.42 | $599.88 | 0.19% |
| Apr 29, 2025 | $606.16 | $610.75 | $598.10 | $601.00 | 0.85% |
| Apr 28, 2025 | $603.46 | $608.27 | $598.20 | $606.16 | 0.45% |
| Apr 27, 2025 | $607.23 | $608.68 | $597.00 | $603.46 | 0.62% |
| Apr 26, 2025 | $599.90 | $609.25 | $599.34 | $607.23 | 1.22% |
| Apr 25, 2025 | $601.56 | $610.35 | $597.20 | $599.91 | 0.27% |
| Apr 24, 2025 | $605.72 | $606.78 | $592.59 | $601.55 | 0.69% |
| Apr 23, 2025 | $618.50 | $619.99 | $601.38 | $605.71 | 2.07% |
| Apr 22, 2025 | $597.32 | $619.90 | $595.00 | $618.51 | 3.55% |
| Apr 21, 2025 | $592.77 | $608.52 | $592.53 | $597.34 | 0.77% |
| Apr 20, 2025 | $591.74 | $595.23 | $587.50 | $592.77 | 0.17% |
| Apr 19, 2025 | $591.70 | $594.49 | $587.70 | $591.73 | 0.01% |
| Apr 18, 2025 | $590.50 | $596.08 | $587.08 | $591.71 | 0.20% |
| Apr 17, 2025 | $582.80 | $592.97 | $581.00 | $590.49 | 1.32% |
| Apr 16, 2025 | $579.52 | $587.00 | $576.00 | $582.80 | 0.57% |
| Apr 15, 2025 | $584.53 | $590.84 | $579.38 | $579.52 | 0.86% |
| Apr 14, 2025 | $584.29 | $593.10 | $583.14 | $584.54 | 0.04% |
| Apr 13, 2025 | $597.30 | $598.67 | $580.32 | $584.28 | 2.18% |
| Apr 12, 2025 | $585.93 | $600.48 | $584.00 | $597.29 | 1.94% |
| Apr 11, 2025 | $578.03 | $590.36 | $575.70 | $585.93 | 1.37% |
| Apr 10, 2025 | $582.32 | $583.58 | $566.17 | $578.03 | 0.74% |
| Apr 9, 2025 | $553.72 | $585.97 | $534.30 | $582.32 | 5.17% |
| Apr 8, 2025 | $554.60 | $566.00 | $547.64 | $553.72 | 0.16% |
| Apr 7, 2025 | $555.55 | $567.60 | $520.00 | $554.60 | 0.17% |
| Apr 6, 2025 | $593.13 | $593.78 | $544.17 | $555.54 | 6.34% |
| Apr 5, 2025 | $597.71 | $599.00 | $588.71 | $593.13 | 0.77% |
| Apr 4, 2025 | $592.68 | $600.00 | $585.00 | $597.71 | 0.85% |
| Apr 3, 2025 | $590.67 | $610.58 | $578.46 | $592.67 | 0.34% |
| Apr 2, 2025 | $611.12 | $614.00 | $584.85 | $590.68 | 3.34% |
| Apr 1, 2025 | $604.81 | $618.54 | $604.46 | $611.13 | 1.04% |
| Mar 31, 2025 | $602.20 | $608.89 | $587.26 | $604.81 | 0.43% |
| Mar 30, 2025 | $603.00 | $613.37 | $593.58 | $602.20 | 0.13% |
| Mar 29, 2025 | $619.81 | $623.84 | $596.97 | $602.99 | 2.71% |
| Mar 28, 2025 | $637.36 | $637.51 | $616.00 | $619.81 | 2.75% |
| Mar 27, 2025 | $618.00 | $642.50 | $617.20 | $637.36 | 3.13% |
| Mar 26, 2025 | $629.82 | $634.01 | $615.30 | $617.99 | 1.88% |
| Mar 25, 2025 | $637.08 | $644.88 | $627.05 | $629.82 | 1.14% |
| Mar 24, 2025 | $623.80 | $639.50 | $618.00 | $637.08 | 2.13% |
| Mar 23, 2025 | $627.01 | $629.14 | $619.50 | $623.79 | 0.51% |
| Mar 22, 2025 | $635.16 | $636.10 | $623.79 | $627.01 | 1.28% |
| Mar 21, 2025 | $630.47 | $637.80 | $624.92 | $635.17 | 0.75% |
| Mar 20, 2025 | $618.71 | $637.75 | $616.55 | $630.47 | 1.90% |
| Mar 19, 2025 | $627.81 | $628.20 | $604.36 | $618.70 | 1.45% |
| Mar 18, 2025 | $631.68 | $643.33 | $620.28 | $627.81 | 0.61% |
| Mar 17, 2025 | $602.21 | $643.72 | $602.04 | $631.69 | 4.90% |
| Mar 16, 2025 | $619.82 | $622.80 | $593.06 | $602.20 | 2.84% |
| Mar 15, 2025 | $587.76 | $619.96 | $587.49 | $619.83 | 5.46% |
| Mar 14, 2025 | $579.80 | $589.81 | $576.61 | $587.76 | 1.37% |
| Mar 13, 2025 | $569.87 | $613.71 | $567.99 | $579.80 | 1.74% |
| Mar 12, 2025 | $551.61 | $574.95 | $544.63 | $569.87 | 3.31% |
| Mar 11, 2025 | $531.49 | $566.00 | $507.00 | $551.61 | 3.79% |
| Mar 10, 2025 | $554.65 | $573.40 | $523.01 | $531.49 | 4.18% |
| Mar 9, 2025 | $593.10 | $593.10 | $550.20 | $554.65 | 6.48% |
| Mar 8, 2025 | $594.77 | $602.77 | $590.11 | $593.10 | 0.28% |
| Mar 7, 2025 | $596.49 | $610.20 | $577.23 | $594.77 | 0.29% |
| Mar 6, 2025 | $598.25 | $612.90 | $589.20 | $596.50 | 0.29% |
| Mar 5, 2025 | $584.01 | $606.06 | $580.57 | $598.24 | 2.44% |
| Mar 4, 2025 | $576.09 | $588.75 | $546.83 | $584.01 | 1.37% |
| Mar 3, 2025 | $623.94 | $624.36 | $567.50 | $576.10 | 7.67% |
| Mar 2, 2025 | $607.94 | $635.01 | $601.50 | $623.94 | 2.63% |
| Mar 1, 2025 | $588.07 | $609.48 | $586.40 | $607.93 | 3.38% |
| Feb 28, 2025 | $605.41 | $606.33 | $559.71 | $588.07 | 2.86% |
| Feb 27, 2025 | $611.57 | $619.77 | $595.84 | $605.41 | 1.01% |
| Feb 26, 2025 | $623.49 | $632.14 | $594.07 | $611.57 | 1.91% |
| Feb 25, 2025 | $614.19 | $628.70 | $586.00 | $623.49 | 1.51% |
| Feb 24, 2025 | $658.41 | $659.56 | $610.60 | $614.20 | 6.71% |
| Feb 23, 2025 | $668.57 | $671.10 | $648.49 | $658.42 | 1.52% |
| Feb 22, 2025 | $647.47 | $679.90 | $645.21 | $668.57 | 3.26% |
| Feb 21, 2025 | $656.36 | $668.50 | $635.00 | $647.47 | 1.35% |
| Feb 20, 2025 | $653.38 | $659.03 | $645.88 | $656.36 | 0.46% |
| Feb 19, 2025 | $648.19 | $664.44 | $636.99 | $653.38 | 0.80% |
| Feb 18, 2025 | $667.52 | $668.30 | $629.65 | $648.18 | 2.90% |
| Feb 17, 2025 | $673.10 | $682.29 | $657.99 | $667.51 | 0.83% |
| Feb 16, 2025 | $662.21 | $686.04 | $653.11 | $673.10 | 1.64% |
| Feb 15, 2025 | $659.72 | $671.43 | $653.46 | $662.21 | 0.38% |
| Feb 14, 2025 | $664.73 | $684.86 | $652.00 | $659.71 | 0.76% |
| Feb 13, 2025 | $696.92 | $732.00 | $658.28 | $664.72 | 4.62% |
| Feb 12, 2025 | $642.12 | $705.48 | $626.88 | $696.93 | 8.54% |
| Feb 11, 2025 | $618.65 | $646.94 | $615.08 | $642.11 | 3.79% |
| Feb 10, 2025 | $615.81 | $622.42 | $596.24 | $618.65 | 0.46% |
| Feb 9, 2025 | $612.39 | $648.13 | $602.40 | $615.81 | 0.56% |
| Feb 8, 2025 | $577.70 | $633.73 | $573.62 | $612.39 | 6.00% |
| Feb 7, 2025 | $571.71 | $589.90 | $570.58 | $577.71 | 1.05% |
| Feb 6, 2025 | $569.55 | $589.99 | $568.87 | $571.72 | 0.38% |
| Feb 5, 2025 | $572.69 | $580.00 | $561.22 | $569.55 | 0.55% |
| Feb 4, 2025 | $617.21 | $619.24 | $557.88 | $572.69 | 7.21% |
| Feb 3, 2025 | $617.80 | $619.19 | $500.00 | $617.21 | 0.10% |
| Feb 2, 2025 | $652.94 | $663.22 | $600.00 | $617.80 | 5.38% |
| Feb 1, 2025 | $677.48 | $681.56 | $650.73 | $652.94 | 3.62% |
| Jan 31, 2025 | $677.53 | $689.44 | $673.50 | $677.47 | 0.01% |
| Jan 30, 2025 | $667.97 | $682.99 | $666.00 | $677.53 | 1.43% |
| Jan 29, 2025 | $661.28 | $680.01 | $659.37 | $667.97 | 1.01% |
| Jan 28, 2025 | $679.75 | $682.88 | $659.40 | $661.29 | 2.72% |
| Jan 27, 2025 | $667.36 | $680.53 | $637.79 | $679.74 | 1.86% |
| Jan 26, 2025 | $686.40 | $690.82 | $664.64 | $667.37 | 2.77% |
| Jan 25, 2025 | $680.45 | $689.56 | $677.68 | $686.40 | 0.87% |
| Jan 24, 2025 | $689.73 | $691.31 | $678.75 | $680.45 | 1.35% |
| Jan 23, 2025 | $695.52 | $697.65 | $680.26 | $689.74 | 0.83% |
| Jan 22, 2025 | $692.21 | $704.13 | $689.93 | $695.52 | 0.48% |
| Jan 21, 2025 | $682.51 | $697.00 | $675.01 | $692.21 | 1.42% |
| Jan 20, 2025 | $683.20 | $709.38 | $671.00 | $682.51 | 0.10% |
| Jan 19, 2025 | $709.52 | $714.60 | $676.00 | $683.19 | 3.71% |
| Jan 18, 2025 | $721.76 | $723.32 | $695.00 | $709.52 | 1.70% |
| Jan 17, 2025 | $708.10 | $729.97 | $708.10 | $721.76 | 1.93% |
| Jan 16, 2025 | $714.59 | $717.50 | $700.50 | $708.10 | 0.91% |
| Jan 15, 2025 | $698.89 | $715.00 | $688.45 | $714.59 | 2.25% |
| Jan 14, 2025 | $688.64 | $699.97 | $686.30 | $698.89 | 1.49% |
| Jan 13, 2025 | $693.35 | $700.00 | $660.00 | $688.64 | 0.68% |
| Jan 12, 2025 | $696.71 | $698.63 | $689.80 | $693.34 | 0.48% |
| Jan 11, 2025 | $693.21 | $701.47 | $690.39 | $696.70 | 0.50% |
| Jan 10, 2025 | $685.47 | $700.69 | $683.18 | $693.21 | 1.13% |
| Jan 9, 2025 | $696.03 | $701.72 | $675.12 | $685.48 | 1.52% |
| Jan 8, 2025 | $698.00 | $707.46 | $674.72 | $696.03 | 0.28% |
| Jan 7, 2025 | $729.42 | $733.33 | $691.20 | $698.01 | 4.31% |
| Jan 6, 2025 | $709.29 | $745.29 | $705.91 | $729.42 | 2.84% |
| Jan 5, 2025 | $713.41 | $713.93 | $702.51 | $709.29 | 0.58% |
| Jan 4, 2025 | $714.87 | $721.84 | $707.82 | $713.41 | 0.20% |
| Jan 3, 2025 | $706.24 | $715.69 | $697.03 | $714.88 | 1.22% |
| Jan 2, 2025 | $707.84 | $715.80 | $698.04 | $706.25 | 0.22% |
| Jan 1, 2025 | $702.31 | $711.50 | $700.30 | $707.84 | 0.79% |
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