BNB price history in 2018
In 2018 BNB (BNB) went from $8.53 on 2018-01-01 to $6.1616 on 2018-12-31, a change of -27.77%. The highest price was $22.60 on 2018-01-07 and the lowest $4.12 on 2018-12-07. About $9.62M was traded across the year. The best day was 2018-01-05 (+62.87%) and the worst 2018-01-16 (-31.75%).
$8.53Open · 2018-01-01
$6.1616Close · 2018-12-31
$22.60High · 2018-01-07
$4.12Low · 2018-12-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $8.53 | $22.60 | $8.45 | $11.3131 | $1.17M | +32.63% |
| February | $11.3131 | $11.66 | $6.7315 | $10.4536 | $623.85K | -7.60% |
| March | $10.4536 | $13.2398 | $7.65 | $11.051 | $1.12M | +5.71% |
| April | $11.051 | $15.2011 | $11.051 | $14.3291 | $1.44M | +29.66% |
| May | $14.1711 | $15.1363 | $11.9179 | $14.20 | $825.79K | +0.20% |
| June | $14.20 | $17.80 | $13.3419 | $14.6932 | $1.59M | +3.47% |
| July | $14.6851 | $14.894 | $11.6358 | $13.8691 | $936.80K | -5.56% |
| August | $13.8369 | $14.47 | $8.5318 | $10.9824 | $531.33K | -20.63% |
| September | $10.9899 | $11.5886 | $9.01 | $9.9926 | $311.90K | -9.07% |
| October | $10.0172 | $11.00 | $9.2471 | $9.5129 | $530.82K | -5.03% |
| November | $9.4807 | $9.9776 | $4.532 | $5.1115 | $234.49K | -46.08% |
| December | $5.115 | $6.62 | $4.12 | $6.1616 | $318.85K | +20.46% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $5.8939 | $6.2433 | $5.8304 | $6.1616 | $17.75K | +4.06% |
| 2018-12-30 | $5.66 | $5.9214 | $5.558 | $5.9214 | $8.20K | +7.64% |
| 2018-12-29 | $5.8811 | $6.00 | $5.5012 | $5.5012 | $8.68K | -6.61% |
| 2018-12-28 | $5.1791 | $5.8995 | $5.1003 | $5.8907 | $8.60K | +11.70% |
| 2018-12-27 | $5.6029 | $5.6559 | $5.10 | $5.2737 | $6.83K | -5.71% |
| 2018-12-26 | $5.45 | $5.684 | $5.37 | $5.593 | $9.18K | +2.62% |
| 2018-12-25 | $6.0979 | $6.0979 | $5.45 | $5.45 | $7.95K | -8.18% |
| 2018-12-24 | $5.959 | $6.4735 | $5.93 | $5.9358 | $12.90K | -0.46% |
| 2018-12-23 | $5.8398 | $6.1318 | $5.7589 | $5.9629 | $12.74K | +1.92% |
| 2018-12-22 | $5.4766 | $5.8802 | $5.395 | $5.8507 | $11.22K | +6.88% |
| 2018-12-21 | $5.6766 | $5.7897 | $5.3166 | $5.4742 | $10.15K | -3.57% |
| 2018-12-20 | $5.3633 | $5.6766 | $5.3633 | $5.6766 | $12.06K | +3.49% |
| 2018-12-19 | $5.5308 | $5.8331 | $5.2847 | $5.4854 | $11.07K | +0.23% |
| 2018-12-18 | $5.065 | $5.5362 | $4.90 | $5.4726 | $9.99K | +8.42% |
| 2018-12-17 | $4.616 | $5.1271 | $4.601 | $5.0475 | $7.49K | +9.35% |
| 2018-12-16 | $4.5531 | $4.616 | $4.5531 | $4.616 | $4.96K | +2.41% |
| 2018-12-15 | $4.5211 | $4.599 | $4.4436 | $4.5074 | $4.45K | -0.29% |
| 2018-12-14 | $4.6384 | $4.75 | $4.43 | $4.5206 | $7.45K | -4.32% |
| 2018-12-13 | $4.9815 | $4.9933 | $4.5563 | $4.7246 | $7.34K | -5.31% |
| 2018-12-12 | $4.8973 | $5.15 | $4.739 | $4.9893 | $9.13K | +2.32% |
| 2018-12-11 | $4.6276 | $4.9295 | $4.50 | $4.876 | $5.83K | +5.60% |
| 2018-12-10 | $4.7693 | $4.9398 | $4.4698 | $4.6176 | $5.77K | -2.80% |
| 2018-12-09 | $4.6361 | $5.0003 | $4.5167 | $4.7505 | $7.32K | +2.47% |
| 2018-12-08 | $4.516 | $4.6361 | $4.516 | $4.6361 | $5.75K | -0.04% |
| 2018-12-07 | $4.9023 | $4.9997 | $4.12 | $4.638 | $13.28K | -5.24% |
| 2018-12-06 | $6.0727 | $6.109 | $4.85 | $4.8945 | $21.44K | -21.48% |
| 2018-12-05 | $5.902 | $6.62 | $5.7225 | $6.2332 | $30.67K | +7.27% |
| 2018-12-04 | $5.1266 | $6.3649 | $5.0856 | $5.811 | $16.14K | +12.85% |
| 2018-12-03 | $5.172 | $5.2661 | $4.7867 | $5.1492 | $11.78K | -1.65% |
| 2018-12-02 | $5.2899 | $5.4357 | $5.205 | $5.2354 | $7.78K | -1.69% |
| 2018-12-01 | $5.115 | $5.4006 | $5.0072 | $5.3255 | $4.93K | +4.19% |
| 2018-11-30 | $5.3805 | $5.448 | $4.9534 | $5.1115 | $4.10K | -3.84% |
| 2018-11-29 | $5.3499 | $5.6344 | $5.1243 | $5.3154 | $5.75K | -0.64% |
| 2018-11-28 | $4.984 | $5.3499 | $4.984 | $5.3499 | $6.06K | +7.50% |
| 2018-11-27 | $5.0815 | $5.0815 | $4.9767 | $4.9767 | $5.97K | -1.71% |
| 2018-11-26 | $5.2873 | $5.2873 | $5.0631 | $5.0631 | $4.33K | -5.45% |
| 2018-11-25 | $5.193 | $5.38 | $4.532 | $5.3549 | $7.62K | +2.83% |
| 2018-11-24 | $5.6611 | $5.8055 | $4.7632 | $5.2077 | $5.77K | -7.48% |
| 2018-11-23 | $5.77 | $5.8396 | $5.45 | $5.6289 | $3.60K | -3.14% |
| 2018-11-22 | $6.2894 | $6.3727 | $5.7172 | $5.8114 | $4.26K | -7.41% |
| 2018-11-21 | $5.92 | $6.323 | $5.6502 | $6.2766 | $5.73K | +7.16% |
| 2018-11-20 | $6.6844 | $6.905 | $5.612 | $5.8571 | $14.44K | -13.35% |
| 2018-11-19 | $8.0832 | $8.0918 | $6.6453 | $6.7597 | $10.01K | -16.38% |
| 2018-11-18 | $7.8494 | $8.166 | $7.8301 | $8.0838 | $4.92K | +3.26% |
| 2018-11-17 | $8.01 | $8.0192 | $7.6846 | $7.8288 | $7.98K | -2.32% |
| 2018-11-16 | $8.3912 | $8.8946 | $7.8723 | $8.0147 | $17.00K | -4.51% |
| 2018-11-15 | $8.6811 | $8.7342 | $7.80 | $8.3936 | $7.69K | -3.50% |
| 2018-11-14 | $9.3936 | $9.4453 | $8.3359 | $8.698 | $9.13K | -7.41% |
| 2018-11-13 | $9.4862 | $9.4862 | $9.3936 | $9.3936 | $6.23K | -1.22% |
| 2018-11-12 | $9.5611 | $9.5891 | $9.331 | $9.5095 | $6.92K | -0.10% |
| 2018-11-11 | $9.5898 | $9.621 | $9.35 | $9.5191 | $7.71K | -0.57% |
| 2018-11-10 | $9.6141 | $9.6896 | $9.5672 | $9.574 | $7.67K | -0.95% |
| 2018-11-09 | $9.686 | $9.7497 | $9.5169 | $9.6658 | $7.24K | -0.82% |
| 2018-11-08 | $9.897 | $9.9268 | $9.6503 | $9.7459 | $8.90K | -1.42% |
| 2018-11-07 | $9.881 | $9.9776 | $9.81 | $9.8862 | $9.12K | +0.36% |
| 2018-11-06 | $9.7333 | $9.8891 | $9.6703 | $9.8503 | $8.89K | +1.20% |
| 2018-11-05 | $9.819 | $9.819 | $9.7333 | $9.7333 | $8.13K | -0.62% |
| 2018-11-04 | $9.5889 | $9.8974 | $9.50 | $9.7943 | $9.34K | +1.99% |
| 2018-11-03 | $9.6421 | $9.744 | $9.4888 | $9.6032 | $7.94K | -0.62% |
| 2018-11-02 | $9.6192 | $9.7192 | $9.5467 | $9.6628 | $8.89K | +1.32% |
| 2018-11-01 | $9.4807 | $9.66 | $9.4303 | $9.5369 | $13.16K | +0.25% |
| 2018-10-31 | $9.4521 | $9.5546 | $9.2811 | $9.5129 | $13.32K | +0.81% |
| 2018-10-30 | $9.445 | $9.5386 | $9.4003 | $9.436 | $7.77K | -0.26% |
| 2018-10-29 | $9.7207 | $9.7317 | $9.3748 | $9.4609 | $8.58K | -2.47% |
| 2018-10-28 | $9.7331 | $9.7638 | $9.6022 | $9.7001 | $9.16K | -0.46% |
| 2018-10-27 | $9.8296 | $9.8347 | $9.6972 | $9.7452 | $9.49K | -0.92% |
| 2018-10-26 | $9.8056 | $9.9121 | $9.75 | $9.8358 | $10.40K | +0.01% |
| 2018-10-25 | $9.8042 | $9.903 | $9.7206 | $9.8347 | $25.44K | -0.11% |
| 2018-10-24 | $9.9298 | $9.99 | $9.8453 | $9.8453 | $19.52K | -0.25% |
| 2018-10-23 | $9.8442 | $10.08 | $9.8278 | $9.8697 | $40.27K | -0.99% |
| 2018-10-22 | $9.9311 | $9.98 | $9.81 | $9.9685 | $14.94K | +0.63% |
| 2018-10-21 | $9.9365 | $10.0272 | $9.87 | $9.9065 | $13.80K | -0.06% |
| 2018-10-20 | $9.9001 | $9.997 | $9.822 | $9.9122 | $15.03K | -0.10% |
| 2018-10-19 | $9.922 | $9.9797 | $9.83 | $9.9217 | $11.04K | -0.01% |
| 2018-10-18 | $10.2338 | $10.2856 | $9.81 | $9.9229 | $15.22K | -3.23% |
| 2018-10-17 | $10.2771 | $10.35 | $10.09 | $10.2545 | $18.12K | -0.16% |
| 2018-10-16 | $10.5655 | $10.571 | $10.1061 | $10.2711 | $13.75K | -4.00% |
| 2018-10-15 | $9.5895 | $11.00 | $9.5106 | $10.699 | $39.54K | +11.44% |
| 2018-10-14 | $9.681 | $9.80 | $9.5101 | $9.6008 | $12.25K | -0.85% |
| 2018-10-13 | $9.5551 | $9.7299 | $9.5227 | $9.6835 | $12.15K | +0.82% |
| 2018-10-12 | $9.3599 | $9.7497 | $9.2471 | $9.6045 | $19.18K | +1.80% |
| 2018-10-11 | $10.352 | $10.4944 | $9.4347 | $9.4347 | $22.93K | -9.15% |
| 2018-10-10 | $10.4113 | $10.4351 | $10.22 | $10.3849 | $15.05K | -0.45% |
| 2018-10-09 | $10.5911 | $10.6297 | $10.27 | $10.4317 | $18.52K | -1.50% |
| 2018-10-08 | $10.5852 | $10.6929 | $10.4938 | $10.5905 | $13.96K | -0.32% |
| 2018-10-07 | $10.4289 | $10.6248 | $10.2602 | $10.6248 | $17.20K | +1.57% |
| 2018-10-06 | $10.6756 | $10.75 | $10.3232 | $10.4607 | $23.11K | -2.11% |
| 2018-10-05 | $10.2982 | $10.77 | $10.227 | $10.6863 | $18.02K | +4.54% |
| 2018-10-04 | $10.3136 | $10.4393 | $10.201 | $10.2222 | $16.46K | -0.44% |
| 2018-10-03 | $10.3711 | $10.49 | $10.0103 | $10.2679 | $22.62K | -1.77% |
| 2018-10-02 | $9.9811 | $10.69 | $9.85 | $10.453 | $22.82K | +4.70% |
| 2018-10-01 | $10.0172 | $10.0761 | $9.85 | $9.9836 | $11.17K | -0.09% |
| 2018-09-30 | $10.0118 | $10.0761 | $9.8203 | $9.9926 | $11.58K | +1.26% |
| 2018-09-29 | $9.9911 | $10.0773 | $9.72 | $9.8687 | $11.04K | -1.23% |
| 2018-09-28 | $10.0599 | $10.0599 | $9.9911 | $9.9911 | $10.30K | -0.68% |
| 2018-09-27 | $9.712 | $10.0599 | $9.712 | $10.0599 | $10.87K | +5.76% |
| 2018-09-26 | $9.8745 | $9.9417 | $9.5124 | $9.5124 | $8.13K | -5.68% |
| 2018-09-25 | $10.1267 | $10.1267 | $10.0854 | $10.0854 | $11.82K | +0.08% |
| 2018-09-24 | $10.2907 | $10.3599 | $9.9082 | $10.0776 | $9.75K | -1.69% |
| 2018-09-23 | $10.2911 | $10.4258 | $10.1025 | $10.2509 | $11.88K | -0.50% |
| 2018-09-22 | $10.48 | $10.60 | $9.985 | $10.3021 | $9.39K | -1.33% |
| 2018-09-21 | $10.0388 | $10.48 | $9.9091 | $10.4404 | $21.57K | +4.09% |
| 2018-09-20 | $9.6399 | $10.08 | $9.5682 | $10.0298 | $11.21K | +3.10% |
| 2018-09-19 | $9.5599 | $9.7997 | $9.231 | $9.7284 | $9.52K | +0.66% |
| 2018-09-18 | $9.3626 | $9.6644 | $9.22 | $9.6644 | $8.96K | +2.84% |
| 2018-09-17 | $9.9399 | $10.0321 | $9.2542 | $9.3979 | $9.16K | -5.35% |
| 2018-09-16 | $10.0999 | $10.1381 | $9.70 | $9.9287 | $9.08K | -2.12% |
| 2018-09-15 | $9.9268 | $10.242 | $9.84 | $10.144 | $12.48K | +3.56% |
| 2018-09-14 | $9.5911 | $10.0997 | $9.4809 | $9.7957 | $10.51K | +2.13% |
| 2018-09-13 | $9.2081 | $9.5911 | $9.2081 | $9.5911 | $9.71K | +3.66% |
| 2018-09-12 | $9.3688 | $9.4822 | $9.01 | $9.2525 | $7.22K | -1.24% |
| 2018-09-11 | $9.508 | $9.508 | $9.3688 | $9.3688 | $7.29K | -4.92% |
| 2018-09-10 | $9.5399 | $9.854 | $9.25 | $9.854 | $4.12K | +3.13% |
| 2018-09-09 | $9.5224 | $9.7678 | $9.1535 | $9.5553 | $5.68K | -0.66% |
| 2018-09-08 | $9.9401 | $10.1497 | $9.2715 | $9.619 | $6.51K | -3.38% |
| 2018-09-07 | $10.2888 | $10.2994 | $9.63 | $9.955 | $5.79K | -0.87% |
| 2018-09-06 | $10.0035 | $10.0424 | $9.73 | $10.0424 | $17.30K | +0.63% |
| 2018-09-05 | $11.4217 | $11.5886 | $9.90 | $9.9796 | $16.61K | -9.82% |
| 2018-09-04 | $11.3294 | $11.4494 | $11.0663 | $11.0663 | $8.28K | -2.54% |
| 2018-09-03 | $11.3684 | $11.48 | $11.046 | $11.3549 | $7.35K | +0.11% |
| 2018-09-02 | $11.48 | $11.5043 | $11.07 | $11.3423 | $12.46K | -1.26% |
| 2018-09-01 | $10.9899 | $11.57 | $10.9436 | $11.4876 | $16.33K | +4.60% |
| 2018-08-31 | $10.7899 | $10.9935 | $10.5548 | $10.9824 | $9.30K | +2.58% |
| 2018-08-30 | $11.1888 | $11.1999 | $10.3501 | $10.7062 | $9.48K | -3.51% |
| 2018-08-29 | $11.5188 | $11.5188 | $10.70 | $11.0962 | $13.46K | -2.30% |
| 2018-08-28 | $11.1888 | $11.5489 | $10.76 | $11.3575 | $17.38K | +1.47% |
| 2018-08-27 | $10.2158 | $11.3135 | $10.1023 | $11.1929 | $21.91K | +9.65% |
| 2018-08-26 | $10.1058 | $10.2578 | $9.7298 | $10.2082 | $13.82K | +0.81% |
| 2018-08-25 | $10.2038 | $10.30 | $9.9115 | $10.126 | $8.65K | -0.30% |
| 2018-08-24 | $9.7587 | $10.2313 | $9.55 | $10.1568 | $8.22K | +4.08% |
| 2018-08-23 | $9.5888 | $9.7587 | $9.5888 | $9.7587 | $6.25K | +0.36% |
| 2018-08-22 | $9.7399 | $10.25 | $9.1803 | $9.7232 | $9.94K | +1.57% |
| 2018-08-21 | $9.6377 | $9.8499 | $9.3526 | $9.5725 | $5.62K | -0.71% |
| 2018-08-20 | $10.1388 | $10.2081 | $9.5505 | $9.6407 | $10.19K | -4.81% |
| 2018-08-19 | $9.8807 | $10.2999 | $9.6501 | $10.1273 | $12.35K | +2.05% |
| 2018-08-18 | $10.88 | $10.98 | $9.4518 | $9.9238 | $15.16K | -7.66% |
| 2018-08-17 | $9.7888 | $10.88 | $9.7008 | $10.7474 | $17.59K | +10.21% |
| 2018-08-16 | $9.5049 | $10.00 | $9.3549 | $9.7521 | $13.03K | +7.88% |
| 2018-08-15 | $9.3999 | $10.65 | $9.0394 | $9.0394 | $31.64K | -3.13% |
| 2018-08-14 | $10.2576 | $10.3285 | $8.5318 | $9.3313 | $18.01K | -11.37% |
| 2018-08-13 | $11.7999 | $11.8899 | $10.11 | $10.5287 | $18.88K | -10.77% |
| 2018-08-12 | $11.6972 | $11.7999 | $11.6972 | $11.7999 | $9.65K | +1.53% |
| 2018-08-11 | $12.1472 | $12.1666 | $11.30 | $11.6226 | $15.30K | -4.03% |
| 2018-08-10 | $12.7654 | $12.8249 | $11.6912 | $12.1101 | $18.21K | -4.75% |
| 2018-08-09 | $12.1489 | $12.8769 | $12.0408 | $12.7141 | $18.86K | +4.78% |
| 2018-08-08 | $13.1488 | $13.1688 | $11.95 | $12.1337 | $22.05K | -7.35% |
| 2018-08-07 | $13.6998 | $13.85 | $13.0735 | $13.0958 | $26.95K | -4.58% |
| 2018-08-06 | $13.64 | $13.975 | $13.4688 | $13.7237 | $25.78K | +1.07% |
| 2018-08-05 | $13.8663 | $13.9499 | $13.2224 | $13.5781 | $20.60K | -1.49% |
| 2018-08-04 | $14.1251 | $14.47 | $13.55 | $13.7841 | $41.84K | -2.23% |
| 2018-08-03 | $14.15 | $14.18 | $13.55 | $14.0986 | $29.70K | +0.01% |
| 2018-08-02 | $13.6666 | $14.1999 | $13.364 | $14.0973 | $17.48K | +3.18% |
| 2018-08-01 | $13.8369 | $14.10 | $13.1725 | $13.6625 | $24.04K | -1.49% |
| 2018-07-31 | $13.1666 | $14.10 | $13.001 | $13.8691 | $33.24K | +4.98% |
| 2018-07-30 | $13.9569 | $13.9724 | $13.00 | $13.2111 | $20.46K | -5.35% |
| 2018-07-29 | $14.669 | $14.7512 | $13.666 | $13.9576 | $30.16K | -4.79% |
| 2018-07-28 | $14.1203 | $14.894 | $13.7861 | $14.6592 | $88.25K | +4.74% |
| 2018-07-27 | $13.3987 | $14.00 | $13.1243 | $13.9963 | $63.21K | +5.31% |
| 2018-07-26 | $13.0048 | $13.6397 | $12.9008 | $13.2904 | $31.78K | +2.36% |
| 2018-07-25 | $12.1469 | $13.5136 | $12.1111 | $12.9837 | $54.23K | +6.66% |
| 2018-07-24 | $12.0348 | $12.289 | $11.6358 | $12.1732 | $21.36K | +1.60% |
| 2018-07-23 | $12.1885 | $12.40 | $11.90 | $11.9819 | $14.54K | -1.02% |
| 2018-07-22 | $12.1959 | $12.35 | $11.9257 | $12.1057 | $14.11K | -0.79% |
| 2018-07-21 | $12.0798 | $12.4933 | $11.8087 | $12.2024 | $15.54K | +1.99% |
| 2018-07-20 | $12.808 | $12.83 | $11.8618 | $11.9641 | $42.30K | -7.65% |
| 2018-07-19 | $12.8574 | $13.3776 | $12.7161 | $12.955 | $28.06K | +0.56% |
| 2018-07-18 | $13.7398 | $13.88 | $12.65 | $12.8823 | $43.19K | -6.56% |
| 2018-07-17 | $13.3471 | $13.90 | $12.827 | $13.7869 | $46.25K | +3.93% |
| 2018-07-16 | $12.321 | $13.4295 | $12.1525 | $13.2658 | $26.98K | +7.51% |
| 2018-07-15 | $12.0595 | $12.399 | $11.93 | $12.3388 | $12.49K | +2.01% |
| 2018-07-14 | $12.1803 | $12.2799 | $11.921 | $12.0954 | $9.63K | -0.54% |
| 2018-07-13 | $12.1318 | $12.4299 | $11.904 | $12.1605 | $15.87K | +0.28% |
| 2018-07-12 | $12.697 | $12.7777 | $11.802 | $12.1265 | $22.14K | -4.26% |
| 2018-07-11 | $12.77 | $12.87 | $12.1201 | $12.6658 | $23.60K | -0.80% |
| 2018-07-10 | $13.5348 | $13.6312 | $12.6171 | $12.7683 | $23.93K | -5.65% |
| 2018-07-09 | $14.01 | $14.0497 | $13.4588 | $13.533 | $20.10K | -3.18% |
| 2018-07-08 | $14.16 | $14.18 | $13.84 | $13.977 | $28.20K | -1.20% |
| 2018-07-07 | $13.4366 | $14.3006 | $13.2799 | $14.1467 | $43.52K | +5.77% |
| 2018-07-06 | $13.76 | $13.8143 | $13.1402 | $13.3753 | $17.77K | -2.65% |
| 2018-07-05 | $14.0212 | $14.1367 | $13.412 | $13.7401 | $28.87K | -1.91% |
| 2018-07-04 | $14.1639 | $14.2499 | $13.8502 | $14.0076 | $24.08K | -1.03% |
| 2018-07-03 | $14.5968 | $14.81 | $14.0146 | $14.1527 | $30.17K | -3.05% |
| 2018-07-02 | $14.37 | $14.7502 | $14.01 | $14.5981 | $41.02K | +1.56% |
| 2018-07-01 | $14.6851 | $14.7499 | $14.09 | $14.3733 | $21.75K | -2.18% |
| 2018-06-30 | $14.5399 | $15.1514 | $14.256 | $14.6932 | $35.01K | +0.78% |
| 2018-06-29 | $14.206 | $14.70 | $13.734 | $14.5796 | $28.28K | +3.09% |
| 2018-06-28 | $14.0737 | $14.90 | $13.81 | $14.1431 | $66.67K | +0.50% |
| 2018-06-27 | $14.0525 | $14.3404 | $13.789 | $14.0724 | $25.98K | +0.28% |
| 2018-06-26 | $14.92 | $15.0098 | $13.83 | $14.0325 | $31.47K | -5.78% |
| 2018-06-25 | $14.4174 | $15.1532 | $13.76 | $14.8939 | $46.18K | +3.37% |
| 2018-06-24 | $15.6398 | $15.749 | $13.3419 | $14.4085 | $89.13K | -7.99% |
| 2018-06-23 | $15.56 | $16.0488 | $15.3123 | $15.6595 | $55.91K | +1.03% |
| 2018-06-22 | $17.04 | $17.15 | $15.2761 | $15.5005 | $115.72K | -8.97% |
| 2018-06-21 | $16.0608 | $17.80 | $15.90 | $17.0287 | $199.46K | +6.56% |
| 2018-06-20 | $16.7556 | $16.85 | $15.60 | $15.9805 | $53.34K | -4.64% |
| 2018-06-19 | $16.8111 | $16.95 | $16.1288 | $16.7573 | $48.84K | -0.49% |
| 2018-06-18 | $16.5987 | $17.1998 | $16.11 | $16.8405 | $61.62K | +1.90% |
| 2018-06-17 | $15.7602 | $17.20 | $15.6951 | $16.5273 | $69.23K | +5.72% |
| 2018-06-16 | $14.9895 | $15.96 | $14.82 | $15.6325 | $50.35K | +4.29% |
| 2018-06-15 | $14.867 | $14.9895 | $14.867 | $14.9895 | $38.91K | +0.82% |
| 2018-06-14 | $14.5888 | $14.867 | $14.5888 | $14.867 | $39.48K | +1.91% |
| 2018-06-13 | $15.2263 | $15.2263 | $14.5888 | $14.5888 | $46.82K | -4.19% |
| 2018-06-12 | $15.47 | $15.47 | $15.2263 | $15.2263 | $53.98K | -1.58% |
| 2018-06-11 | $14.18 | $15.47 | $14.18 | $15.47 | $36.06K | +9.10% |
| 2018-06-10 | $16.0188 | $16.0188 | $14.18 | $14.18 | $37.83K | -11.48% |
| 2018-06-09 | $16.2292 | $16.2292 | $16.0188 | $16.0188 | $38.37K | -1.30% |
| 2018-06-08 | $16.2791 | $16.2791 | $16.2292 | $16.2292 | $41.06K | -0.31% |
| 2018-06-07 | $17.275 | $17.275 | $16.2791 | $16.2791 | $54.76K | -5.76% |
| 2018-06-06 | $15.6156 | $17.275 | $15.6156 | $17.275 | $63.98K | +10.63% |
| 2018-06-05 | $14.2636 | $15.6156 | $14.2636 | $15.6156 | $38.77K | +9.48% |
| 2018-06-04 | $14.6995 | $14.6995 | $14.2636 | $14.2636 | $22.25K | -2.97% |
| 2018-06-03 | $14.6732 | $14.6995 | $14.6732 | $14.6995 | $32.93K | +0.18% |
| 2018-06-02 | $14.2888 | $14.6732 | $14.2888 | $14.6732 | $34.19K | +2.69% |
| 2018-06-01 | $14.20 | $14.2888 | $14.20 | $14.2888 | $32.65K | +0.63% |
| 2018-05-31 | $12.6199 | $14.20 | $12.6199 | $14.20 | $37.07K | +12.52% |
| 2018-05-30 | $12.6073 | $12.6199 | $12.6073 | $12.6199 | $16.28K | +0.10% |
| 2018-05-29 | $11.9179 | $12.6073 | $11.9179 | $12.6073 | $18.09K | +5.78% |
| 2018-05-28 | $12.6046 | $12.6046 | $11.9179 | $11.9179 | $11.42K | -5.45% |
| 2018-05-27 | $12.7888 | $12.7888 | $12.6046 | $12.6046 | $13.52K | -1.44% |
| 2018-05-26 | $13.0129 | $13.0129 | $12.7888 | $12.7888 | $15.80K | -1.72% |
| 2018-05-25 | $13.0288 | $13.0288 | $13.0129 | $13.0129 | $17.06K | -0.12% |
| 2018-05-24 | $12.4998 | $13.0288 | $12.4998 | $13.0288 | $20.04K | +4.23% |
| 2018-05-23 | $13.888 | $13.888 | $12.4998 | $12.4998 | $28.60K | -10.00% |
| 2018-05-22 | $14.6996 | $14.6996 | $13.888 | $13.888 | $33.96K | -5.52% |
| 2018-05-21 | $14.1666 | $14.6996 | $14.1666 | $14.6996 | $36.34K | +3.76% |
| 2018-05-20 | $14.33 | $14.33 | $14.1666 | $14.1666 | $33.61K | -1.14% |
| 2018-05-19 | $15.1363 | $15.1363 | $14.33 | $14.33 | $50.23K | -5.33% |
| 2018-05-18 | $12.3777 | $15.1363 | $12.3777 | $15.1363 | $81.47K | +22.29% |
| 2018-05-17 | $12.2901 | $12.3777 | $12.2901 | $12.3777 | $21.54K | +0.71% |
| 2018-05-16 | $12.5389 | $12.5389 | $12.2901 | $12.2901 | $13.06K | -1.98% |
| 2018-05-15 | $12.8388 | $12.8388 | $12.5389 | $12.5389 | $16.66K | -2.34% |
| 2018-05-14 | $13.1515 | $13.1515 | $12.8388 | $12.8388 | $19.73K | -2.38% |
| 2018-05-13 | $12.9319 | $13.1515 | $12.9319 | $13.1515 | $24.59K | +1.70% |
| 2018-05-12 | $12.9884 | $12.9884 | $12.9319 | $12.9319 | $16.20K | -0.44% |
| 2018-05-11 | $13.7957 | $13.7957 | $12.9884 | $12.9884 | $20.74K | -5.85% |
| 2018-05-10 | $14.6417 | $14.6417 | $13.7957 | $13.7957 | $23.81K | -5.78% |
| 2018-05-09 | $13.4981 | $14.6417 | $13.4981 | $14.6417 | $36.48K | +8.47% |
| 2018-05-08 | $13.71 | $13.71 | $13.4981 | $13.4981 | $19.48K | -1.55% |
| 2018-05-07 | $14.012 | $14.012 | $13.71 | $13.71 | $22.18K | -2.16% |
| 2018-05-06 | $14.4468 | $14.4468 | $14.012 | $14.012 | $30.03K | -3.01% |
| 2018-05-05 | $14.3622 | $14.4468 | $14.3622 | $14.4468 | $27.03K | +0.59% |
| 2018-05-04 | $14.6999 | $14.6999 | $14.3622 | $14.3622 | $27.10K | -2.30% |
| 2018-05-03 | $14.439 | $14.6999 | $14.439 | $14.6999 | $36.29K | +1.81% |
| 2018-05-02 | $14.1711 | $14.439 | $14.1711 | $14.439 | $29.71K | +1.89% |
| 2018-05-01 | $14.1711 | $14.1711 | $14.1711 | $14.1711 | $27.66K | -1.10% |
| 2018-04-30 | $15.0489 | $15.0489 | $14.3291 | $14.3291 | $30.21K | -4.78% |
| 2018-04-29 | $15.2011 | $15.2011 | $15.0489 | $15.0489 | $42.48K | -1.00% |
| 2018-04-28 | $14.2396 | $15.2011 | $14.2396 | $15.2011 | $56.83K | +6.75% |
| 2018-04-27 | $14.63 | $14.63 | $14.2396 | $14.2396 | $41.81K | -2.67% |
| 2018-04-26 | $13.3999 | $14.63 | $13.3999 | $14.63 | $59.39K | +9.18% |
| 2018-04-25 | $15.0895 | $15.0895 | $13.3999 | $13.3999 | $73.90K | -11.20% |
| 2018-04-24 | $13.645 | $15.0895 | $13.645 | $15.0895 | $69.95K | +10.59% |
| 2018-04-23 | $12.8888 | $13.645 | $12.8888 | $13.645 | $60.10K | +5.87% |
| 2018-04-22 | $13.3302 | $13.3302 | $12.8888 | $12.8888 | $33.40K | -3.31% |
| 2018-04-21 | $12.5858 | $13.3302 | $12.5858 | $13.3302 | $59.50K | +5.91% |
| 2018-04-20 | $12.361 | $12.5858 | $12.361 | $12.5858 | $33.66K | +1.82% |
| 2018-04-19 | $12.2999 | $12.361 | $12.2999 | $12.361 | $29.47K | +0.50% |
| 2018-04-18 | $11.777 | $12.2999 | $11.777 | $12.2999 | $32.48K | +4.44% |
| 2018-04-17 | $12.2342 | $12.2342 | $11.777 | $11.777 | $29.83K | -3.74% |
| 2018-04-16 | $13.0989 | $13.0989 | $12.2342 | $12.2342 | $33.60K | -6.60% |
| 2018-04-15 | $13.2888 | $13.2888 | $13.0989 | $13.0989 | $50.97K | -1.43% |
| 2018-04-14 | $13.52 | $13.52 | $13.2888 | $13.2888 | $47.24K | -1.71% |
| 2018-04-13 | $13.0087 | $13.52 | $13.0087 | $13.52 | $70.42K | +3.93% |
| 2018-04-12 | $12.33 | $13.0087 | $12.33 | $13.0087 | $60.78K | +5.50% |
| 2018-04-11 | $12.0904 | $12.33 | $12.0904 | $12.33 | $40.54K | +1.98% |
| 2018-04-10 | $11.8888 | $12.0904 | $11.8888 | $12.0904 | $41.69K | +1.70% |
| 2018-04-09 | $12.1311 | $12.1311 | $11.8888 | $11.8888 | $36.30K | -2.00% |
| 2018-04-08 | $12.50 | $12.50 | $12.1311 | $12.1311 | $37.95K | -2.95% |
| 2018-04-07 | $12.2599 | $12.50 | $12.2599 | $12.50 | $40.62K | +1.96% |
| 2018-04-06 | $12.4888 | $12.4888 | $12.2599 | $12.2599 | $38.65K | -1.83% |
| 2018-04-05 | $12.21 | $12.4888 | $12.21 | $12.4888 | $53.21K | +2.28% |
| 2018-04-04 | $13.305 | $13.305 | $12.21 | $12.21 | $64.10K | -8.23% |
| 2018-04-03 | $12.5996 | $13.305 | $12.5996 | $13.305 | $68.26K | +5.60% |
| 2018-04-02 | $11.0767 | $12.5996 | $11.0767 | $12.5996 | $53.48K | +13.75% |
| 2018-04-01 | $11.051 | $11.0767 | $11.051 | $11.0767 | $44.63K | +0.23% |
| 2018-03-31 | $10.3955 | $11.051 | $10.3955 | $11.051 | $45.66K | +6.31% |
| 2018-03-30 | $10.1877 | $10.3955 | $10.1877 | $10.3955 | $38.55K | +2.04% |
| 2018-03-29 | $11.6888 | $11.6888 | $10.1877 | $10.1877 | $39.28K | -12.84% |
| 2018-03-28 | $11.5404 | $11.6888 | $11.5404 | $11.6888 | $37.79K | +1.29% |
| 2018-03-27 | $12.05 | $12.05 | $11.5404 | $11.5404 | $47.09K | -4.23% |
| 2018-03-26 | $12.95 | $12.95 | $12.05 | $12.05 | $65.13K | -6.95% |
| 2018-03-25 | $13.2398 | $13.2398 | $12.95 | $12.95 | $82.16K | -2.19% |
| 2018-03-24 | $11.7397 | $13.2398 | $11.7397 | $13.2398 | $109.97K | +12.78% |
| 2018-03-23 | $10.0806 | $11.7397 | $10.0806 | $11.7397 | $58.74K | +16.46% |
| 2018-03-22 | $9.9777 | $10.0806 | $9.9777 | $10.0806 | $47.85K | +1.03% |
| 2018-03-21 | $9.1618 | $9.9777 | $9.1618 | $9.9777 | $47.85K | +8.91% |
| 2018-03-20 | $9.035 | $9.1618 | $9.035 | $9.1618 | $35.16K | +1.40% |
| 2018-03-19 | $8.9648 | $9.035 | $8.9648 | $9.035 | $34.49K | +0.78% |
| 2018-03-18 | $8.9231 | $8.9648 | $8.9231 | $8.9648 | $33.05K | +0.47% |
| 2018-03-17 | $9.0645 | $9.0645 | $8.9231 | $8.9231 | $35.66K | -1.56% |
| 2018-03-16 | $9.1047 | $9.1047 | $9.0645 | $9.0645 | $36.78K | -0.44% |
| 2018-03-15 | $8.9243 | $9.1047 | $8.9243 | $9.1047 | $38.29K | +2.02% |
| 2018-03-14 | $10.2188 | $10.2188 | $8.9243 | $8.9243 | $50.43K | -12.67% |
| 2018-03-13 | $8.034 | $10.2188 | $8.034 | $10.2188 | $69.29K | +27.19% |
| 2018-03-12 | $8.268 | $8.268 | $8.034 | $8.034 | $20.89K | -2.83% |
| 2018-03-11 | $7.65 | $8.268 | $7.65 | $8.268 | $21.20K | +8.08% |
| 2018-03-10 | $8.2807 | $8.2807 | $7.65 | $7.65 | $17.88K | -7.62% |
| 2018-03-09 | $8.2703 | $8.2807 | $8.2703 | $8.2807 | $14.90K | +0.13% |
| 2018-03-08 | $9.0405 | $9.0405 | $8.2703 | $8.2703 | $15.95K | -8.52% |
| 2018-03-07 | $9.3899 | $9.3899 | $9.0405 | $9.0405 | $26.85K | -3.72% |
| 2018-03-06 | $10.0847 | $10.0847 | $9.3899 | $9.3899 | $9.00K | -6.89% |
| 2018-03-05 | $10.4139 | $10.4139 | $10.0847 | $10.0847 | $4.82K | -3.16% |
| 2018-03-04 | $10.2399 | $10.4139 | $10.2399 | $10.4139 | $6.00K | +1.70% |
| 2018-03-03 | $10.2348 | $10.2399 | $10.2348 | $10.2399 | $6.57K | +0.05% |
| 2018-03-02 | $10.4768 | $10.4768 | $10.2348 | $10.2348 | $7.35K | -2.31% |
| 2018-03-01 | $10.4536 | $10.4768 | $10.4536 | $10.4768 | $12.87K | +0.22% |
| 2018-02-28 | $10.56 | $10.56 | $10.4536 | $10.4536 | $17.22K | -1.01% |
| 2018-02-27 | $9.9199 | $10.56 | $9.9199 | $10.56 | $25.37K | +6.45% |
| 2018-02-26 | $9.35 | $9.9199 | $9.35 | $9.9199 | $12.22K | +6.10% |
| 2018-02-25 | $9.0873 | $9.35 | $9.0873 | $9.35 | $8.17K | +2.89% |
| 2018-02-24 | $9.693 | $9.693 | $9.0873 | $9.0873 | $12.54K | -6.25% |
| 2018-02-23 | $8.86 | $9.693 | $8.86 | $9.693 | $14.88K | +9.40% |
| 2018-02-22 | $9.3799 | $9.3799 | $8.86 | $8.86 | $16.36K | -5.54% |
| 2018-02-21 | $9.8888 | $9.8888 | $9.3799 | $9.3799 | $21.92K | -5.15% |
| 2018-02-20 | $11.0601 | $11.0601 | $9.8888 | $9.8888 | $25.12K | -10.59% |
| 2018-02-19 | $10.6631 | $11.0601 | $10.6631 | $11.0601 | $14.69K | +3.72% |
| 2018-02-18 | $11.66 | $11.66 | $10.6631 | $10.6631 | $24.08K | -8.55% |
| 2018-02-17 | $11.25 | $11.66 | $11.25 | $11.66 | $26.29K | +3.64% |
| 2018-02-16 | $10.8661 | $11.25 | $10.8661 | $11.25 | $21.24K | +3.53% |
| 2018-02-15 | $10.4096 | $10.8661 | $10.4096 | $10.8661 | $45.43K | +4.39% |
| 2018-02-14 | $9.016 | $10.4096 | $9.016 | $10.4096 | $24.87K | +15.46% |
| 2018-02-13 | $9.3389 | $9.3389 | $9.016 | $9.016 | $12.32K | -3.46% |
| 2018-02-12 | $8.674 | $9.3389 | $8.674 | $9.3389 | $17.58K | +7.67% |
| 2018-02-11 | $9.2448 | $9.2448 | $8.674 | $8.674 | $26.49K | -6.17% |
| 2018-02-10 | $9.86 | $9.86 | $9.2448 | $9.2448 | $32.15K | -6.24% |
| 2018-02-09 | $8.2791 | $9.86 | $8.2791 | $9.86 | $22.68K | +19.10% |
| 2018-02-08 | $8.0647 | $8.2791 | $8.0647 | $8.2791 | $759.17 | +2.66% |
| 2018-02-07 | $8.263 | $8.263 | $8.0647 | $8.0647 | $36.94K | -2.40% |
| 2018-02-06 | $6.7315 | $8.263 | $6.7315 | $8.263 | $43.47K | +22.75% |
| 2018-02-05 | $8.3511 | $8.3511 | $6.7315 | $6.7315 | $22.66K | -19.39% |
| 2018-02-04 | $9.7252 | $9.7252 | $8.3511 | $8.3511 | $17.96K | -14.13% |
| 2018-02-03 | $9.7484 | $9.7484 | $9.7252 | $9.7252 | $22.61K | -0.24% |
| 2018-02-02 | $9.5138 | $9.7484 | $9.5138 | $9.7484 | $36.51K | +2.47% |
| 2018-02-01 | $11.3131 | $11.3131 | $9.5138 | $9.5138 | $21.32K | -15.90% |
| 2018-01-31 | $11.4749 | $11.4749 | $11.3131 | $11.3131 | $10.48K | -1.41% |
| 2018-01-30 | $12.815 | $12.815 | $11.4749 | $11.4749 | $15.87K | -10.46% |
| 2018-01-29 | $13.7739 | $13.7739 | $12.815 | $12.815 | $11.32K | -6.96% |
| 2018-01-28 | $13.3994 | $13.7739 | $13.3994 | $13.7739 | $18.90K | +2.79% |
| 2018-01-27 | $13.1344 | $13.3994 | $13.1344 | $13.3994 | $13.15K | +2.02% |
| 2018-01-26 | $13.1905 | $13.1905 | $13.1344 | $13.1344 | $22.95K | -0.43% |
| 2018-01-25 | $13.80 | $13.80 | $13.1905 | $13.1905 | $19.41K | -4.42% |
| 2018-01-24 | $13.1022 | $13.80 | $13.1022 | $13.80 | $26.28K | +5.33% |
| 2018-01-23 | $12.91 | $13.1022 | $12.91 | $13.1022 | $30.11K | +1.49% |
| 2018-01-22 | $14.1334 | $14.1334 | $12.91 | $12.91 | $37.46K | -8.66% |
| 2018-01-21 | $16.1712 | $16.1712 | $14.1334 | $14.1334 | $47.61K | -12.60% |
| 2018-01-20 | $14.9447 | $16.1712 | $14.9447 | $16.1712 | $41.48K | +8.21% |
| 2018-01-19 | $14.1397 | $14.9447 | $14.1397 | $14.9447 | $43.86K | +5.69% |
| 2018-01-18 | $14.1998 | $14.1998 | $14.1397 | $14.1397 | $97.65K | -0.42% |
| 2018-01-17 | $13.1996 | $14.1998 | $13.1996 | $14.1998 | $122.41K | +7.58% |
| 2018-01-16 | $19.3396 | $19.3396 | $13.1996 | $13.1996 | $139.64K | -31.75% |
| 2018-01-15 | $20.4541 | $20.4541 | $19.3396 | $19.3396 | $48.02K | -5.45% |
| 2018-01-14 | $22.0246 | $22.0246 | $20.4541 | $20.4541 | $27.60K | -7.13% |
| 2018-01-13 | $22.1999 | $22.1999 | $22.0246 | $22.0246 | $23.89K | -0.79% |
| 2018-01-12 | $21.2024 | $22.1999 | $21.2024 | $22.1999 | $65.52K | +4.70% |
| 2018-01-11 | $17.50 | $21.2024 | $17.50 | $21.2024 | $66.19K | +21.16% |
| 2018-01-10 | $17.399 | $17.50 | $17.399 | $17.50 | $18.79K | +0.58% |
| 2018-01-09 | $17.9971 | $17.9971 | $17.399 | $17.399 | $23.92K | -3.32% |
| 2018-01-08 | $18.594 | $18.594 | $17.9971 | $17.9971 | $36.19K | -3.21% |
| 2018-01-07 | $22.60 | $22.60 | $18.594 | $18.594 | $31.35K | -17.73% |
| 2018-01-06 | $14.8908 | $22.60 | $14.8908 | $22.60 | $57.14K | +51.77% |
| 2018-01-05 | $9.143 | $14.8908 | $9.143 | $14.8908 | $34.98K | +62.87% |
| 2018-01-04 | $9.304 | $9.304 | $9.143 | $9.143 | $8.72K | -1.73% |
| 2018-01-03 | $8.715 | $9.304 | $8.715 | $9.304 | $8.26K | +6.76% |
| 2018-01-02 | $8.45 | $8.715 | $8.45 | $8.715 | $10.81K | +3.14% |
| 2018-01-01 | $8.53 | $8.53 | $8.45 | $8.45 | $5.40K | -0.94% |
Frequently asked questions
What was the BNB price on January 1, 2018?
BNB opened 2018-01-01 at $8.53 and closed that day at $8.45.
What was the highest price of BNB in 2018?
The highest was $22.60 on 2018-01-07; the lowest was $4.12 on 2018-12-07.
How much did BNB change in 2018?
BNB moved -27.77% in 2018, from $8.53 to $6.1616.
More about BNB
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.