BNB price history in 2019
In 2019 BNB (BNB) went from $6.1111 on 2019-01-01 to $13.7201 on 2019-12-31, a change of +124.51%. The highest price was $39.5498 on 2019-06-22 and the lowest $5.3733 on 2019-01-13. About $3.04B was traded across the year. The best day was 2019-03-05 (+20.32%) and the worst 2019-09-24 (-18.00%).
$6.1111Open · 2019-01-01
$13.7201Close · 2019-12-31
$39.5498High · 2019-06-22
$5.3733Low · 2019-01-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $6.1111 | $7.2157 | $5.3733 | $6.2819 | $514.10K | +2.80% |
| February | $6.22 | $11.2951 | $6.1172 | $10.3937 | $1.49M | +67.10% |
| March | $10.28 | $17.735 | $10.28 | $17.5275 | $75.98M | +70.50% |
| April | $17.5397 | $25.49 | $16.2877 | $22.0161 | $192.31M | +25.52% |
| May | $22.0129 | $35.2185 | $19.1006 | $32.9097 | $480.37M | +49.50% |
| June | $32.9084 | $39.5498 | $28.6702 | $32.1523 | $809.47M | -2.30% |
| July | $32.199 | $34.3772 | $24.1872 | $27.729 | $442.88M | -13.88% |
| August | $27.7334 | $31.8685 | $21.0001 | $21.0817 | $241.55M | -23.98% |
| September | $21.0734 | $23.50 | $14.4094 | $15.8395 | $193.38M | -24.84% |
| October | $15.8448 | $21.1653 | $14.8729 | $19.9008 | $231.35M | +25.60% |
| November | $19.8954 | $21.7954 | $13.9296 | $15.7124 | $209.48M | -21.03% |
| December | $15.7052 | $15.8203 | $12.1188 | $13.7201 | $161.75M | -12.64% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $13.8409 | $14.0307 | $13.6366 | $13.7201 | $4.89M | -0.91% |
| 2019-12-30 | $14.1094 | $14.3663 | $13.7679 | $13.8461 | $5.47M | -1.85% |
| 2019-12-29 | $13.6757 | $14.1983 | $13.5774 | $14.1073 | $5.40M | +3.13% |
| 2019-12-28 | $13.2869 | $13.7153 | $13.2579 | $13.6795 | $4.76M | +2.98% |
| 2019-12-27 | $13.1435 | $13.2869 | $12.9097 | $13.2834 | $4.52M | +1.07% |
| 2019-12-26 | $13.0777 | $13.5369 | $13.026 | $13.143 | $5.03M | +0.51% |
| 2019-12-25 | $13.3398 | $13.3449 | $12.8991 | $13.0768 | $4.64M | -1.96% |
| 2019-12-24 | $13.3055 | $13.5816 | $13.2374 | $13.3386 | $4.87M | +0.21% |
| 2019-12-23 | $13.7676 | $13.9331 | $13.2049 | $13.3108 | $5.31M | -3.33% |
| 2019-12-22 | $13.2867 | $13.7953 | $13.2634 | $13.7697 | $5.35M | +3.62% |
| 2019-12-21 | $13.4981 | $13.4989 | $13.2561 | $13.2887 | $4.03M | -1.55% |
| 2019-12-20 | $13.3155 | $13.5135 | $13.0699 | $13.4984 | $5.12M | +1.33% |
| 2019-12-19 | $13.5851 | $13.7476 | $12.9544 | $13.3209 | $6.17M | -1.96% |
| 2019-12-18 | $12.3584 | $13.6983 | $12.2001 | $13.5875 | $8.55M | +9.91% |
| 2019-12-17 | $13.4333 | $13.4559 | $12.1188 | $12.3619 | $6.46M | -8.01% |
| 2019-12-16 | $14.3741 | $14.4198 | $13.2466 | $13.4376 | $5.63M | -6.51% |
| 2019-12-15 | $14.3692 | $14.4845 | $14.1316 | $14.3738 | $4.30M | +0.02% |
| 2019-12-14 | $14.8431 | $14.9819 | $14.2105 | $14.3707 | $4.80M | -3.17% |
| 2019-12-13 | $14.7216 | $14.9847 | $14.6546 | $14.8411 | $4.76M | +0.80% |
| 2019-12-12 | $14.7635 | $14.839 | $14.3433 | $14.7237 | $5.83M | -0.29% |
| 2019-12-11 | $14.811 | $14.9892 | $14.6127 | $14.7662 | $4.90M | -0.29% |
| 2019-12-10 | $15.3311 | $15.3369 | $14.597 | $14.8097 | $5.31M | -3.39% |
| 2019-12-09 | $15.5919 | $15.7673 | $15.1831 | $15.3298 | $4.60M | -1.69% |
| 2019-12-08 | $15.5743 | $15.7083 | $15.3454 | $15.5935 | $4.06M | +0.12% |
| 2019-12-07 | $15.668 | $15.7937 | $15.5173 | $15.5752 | $4.63M | -0.58% |
| 2019-12-06 | $15.6483 | $15.7311 | $15.2966 | $15.6656 | $4.88M | +0.14% |
| 2019-12-05 | $15.1309 | $15.7008 | $14.8233 | $15.6436 | $5.83M | +3.43% |
| 2019-12-04 | $15.2397 | $15.8203 | $14.8185 | $15.1254 | $6.51M | -0.78% |
| 2019-12-03 | $15.1352 | $15.4163 | $15.0505 | $15.2449 | $4.20M | +0.71% |
| 2019-12-02 | $15.4248 | $15.6038 | $15.0166 | $15.138 | $5.27M | -1.91% |
| 2019-12-01 | $15.7052 | $15.7052 | $14.9328 | $15.4324 | $5.65M | -1.78% |
| 2019-11-30 | $16.2048 | $16.2511 | $15.4743 | $15.7124 | $5.67M | -3.01% |
| 2019-11-29 | $15.5115 | $16.2852 | $15.493 | $16.2002 | $5.54M | +4.42% |
| 2019-11-28 | $16.045 | $16.1581 | $15.4346 | $15.5149 | $6.33M | -3.35% |
| 2019-11-27 | $15.2982 | $16.1967 | $14.6063 | $16.0532 | $7.53M | +4.88% |
| 2019-11-26 | $15.1646 | $15.8587 | $14.976 | $15.3064 | $6.05M | +0.91% |
| 2019-11-25 | $15.0154 | $15.7319 | $13.9296 | $15.1686 | $8.93M | +1.02% |
| 2019-11-24 | $16.2352 | $16.4629 | $14.8938 | $15.0157 | $7.59M | -7.50% |
| 2019-11-23 | $15.4931 | $16.3148 | $14.9674 | $16.2334 | $6.48M | +4.75% |
| 2019-11-22 | $16.7766 | $17.2846 | $14.3871 | $15.4976 | $11.71M | -7.63% |
| 2019-11-21 | $18.0896 | $18.2155 | $16.3521 | $16.7781 | $8.37M | -7.24% |
| 2019-11-20 | $18.4859 | $18.7354 | $17.7732 | $18.0885 | $6.18M | -2.13% |
| 2019-11-19 | $19.0914 | $19.2574 | $18.0827 | $18.4821 | $6.87M | -3.18% |
| 2019-11-18 | $20.1348 | $20.1784 | $18.6216 | $19.0901 | $7.37M | -5.23% |
| 2019-11-17 | $20.1426 | $20.4023 | $19.7538 | $20.1428 | $6.59M | -0.02% |
| 2019-11-16 | $20.2699 | $20.5666 | $19.9098 | $20.1475 | $6.76M | -0.61% |
| 2019-11-15 | $21.2937 | $21.3075 | $19.979 | $20.2714 | $7.50M | -4.79% |
| 2019-11-14 | $21.3516 | $21.6359 | $20.7115 | $21.2914 | $7.65M | -0.32% |
| 2019-11-13 | $20.9203 | $21.7954 | $20.6771 | $21.3591 | $7.40M | +2.05% |
| 2019-11-12 | $20.0787 | $20.9291 | $19.988 | $20.9291 | $6.10M | +4.21% |
| 2019-11-11 | $20.4184 | $20.5974 | $19.7408 | $20.0841 | $6.44M | -1.68% |
| 2019-11-10 | $19.7026 | $20.5773 | $19.6592 | $20.428 | $6.92M | +3.67% |
| 2019-11-09 | $19.6464 | $19.9504 | $19.4785 | $19.7054 | $4.89M | +0.30% |
| 2019-11-08 | $20.4102 | $20.4948 | $19.2874 | $19.6469 | $6.87M | -3.75% |
| 2019-11-07 | $20.6895 | $20.8196 | $19.9176 | $20.4133 | $7.14M | -1.34% |
| 2019-11-06 | $20.6631 | $20.9034 | $20.4285 | $20.6899 | $6.61M | +0.14% |
| 2019-11-05 | $20.613 | $20.8732 | $20.3084 | $20.6608 | $7.19M | +0.21% |
| 2019-11-04 | $20.1441 | $20.8294 | $20.0301 | $20.6179 | $9.10M | +2.37% |
| 2019-11-03 | $20.1752 | $20.3505 | $19.8224 | $20.1404 | $5.98M | -0.18% |
| 2019-11-02 | $19.9749 | $20.2769 | $19.9482 | $20.177 | $5.13M | +1.00% |
| 2019-11-01 | $19.8954 | $20.0145 | $19.6353 | $19.9767 | $6.55M | +0.38% |
| 2019-10-31 | $20.039 | $20.2993 | $19.3417 | $19.9008 | $8.32M | -0.65% |
| 2019-10-30 | $20.717 | $20.7729 | $19.1077 | $20.0303 | $8.87M | -3.29% |
| 2019-10-29 | $19.9064 | $21.1653 | $19.799 | $20.712 | $9.97M | +4.05% |
| 2019-10-28 | $19.2961 | $21.1637 | $19.2699 | $19.906 | $11.01M | +3.15% |
| 2019-10-27 | $18.9198 | $19.6004 | $18.4662 | $19.2985 | $8.66M | +1.95% |
| 2019-10-26 | $18.603 | $19.7212 | $18.0373 | $18.9289 | $14.87M | +1.77% |
| 2019-10-25 | $16.9155 | $19.0683 | $16.7463 | $18.5995 | $11.95M | +9.94% |
| 2019-10-24 | $16.6993 | $17.0766 | $16.3013 | $16.9186 | $6.38M | +1.34% |
| 2019-10-23 | $18.2341 | $18.2586 | $16.1407 | $16.6954 | $9.23M | -8.38% |
| 2019-10-22 | $18.2965 | $18.7963 | $18.0703 | $18.223 | $7.83M | -0.36% |
| 2019-10-21 | $18.4997 | $18.5104 | $17.912 | $18.2887 | $6.39M | -1.11% |
| 2019-10-20 | $18.2063 | $18.5801 | $17.6497 | $18.4944 | $6.34M | +1.64% |
| 2019-10-19 | $18.2194 | $18.4445 | $17.8392 | $18.1957 | $6.05M | -0.14% |
| 2019-10-18 | $18.5068 | $18.75 | $17.6831 | $18.2218 | $7.30M | -1.53% |
| 2019-10-17 | $17.755 | $18.8263 | $17.5616 | $18.5057 | $7.61M | +4.27% |
| 2019-10-16 | $18.5925 | $18.6248 | $17.3897 | $17.7481 | $8.83M | -4.43% |
| 2019-10-15 | $18.434 | $19.1436 | $18.0979 | $18.5706 | $10.29M | +0.75% |
| 2019-10-14 | $18.2349 | $18.6263 | $17.8534 | $18.4332 | $9.45M | +1.02% |
| 2019-10-13 | $17.1919 | $18.7561 | $17.1003 | $18.2466 | $9.00M | +6.14% |
| 2019-10-12 | $16.5778 | $17.4847 | $16.5082 | $17.1905 | $6.43M | +3.69% |
| 2019-10-11 | $17.5373 | $17.681 | $16.55 | $16.578 | $7.11M | -5.47% |
| 2019-10-10 | $17.7278 | $17.908 | $17.0427 | $17.5378 | $6.80M | -1.06% |
| 2019-10-09 | $15.994 | $17.9872 | $15.8797 | $17.725 | $9.79M | +10.82% |
| 2019-10-08 | $16.007 | $16.3353 | $15.7981 | $15.9942 | $4.91M | -0.18% |
| 2019-10-07 | $15.0784 | $16.1227 | $14.8729 | $16.0229 | $4.20M | +6.26% |
| 2019-10-06 | $15.6881 | $15.7206 | $14.8868 | $15.0783 | $3.76M | -3.89% |
| 2019-10-05 | $15.622 | $15.7758 | $15.3668 | $15.6883 | $3.47M | +0.43% |
| 2019-10-04 | $15.6346 | $15.8204 | $15.2265 | $15.6212 | $3.66M | -0.13% |
| 2019-10-03 | $15.8624 | $15.9277 | $15.2432 | $15.6419 | $3.74M | -1.40% |
| 2019-10-02 | $15.8529 | $15.8872 | $15.5002 | $15.8638 | $3.78M | +0.17% |
| 2019-10-01 | $15.8448 | $16.2799 | $15.6168 | $15.8367 | $5.33M | -0.02% |
| 2019-09-30 | $15.1823 | $15.847 | $14.6239 | $15.8395 | $5.95M | +4.22% |
| 2019-09-29 | $15.7325 | $15.7917 | $14.8597 | $15.1975 | $3.54M | -3.38% |
| 2019-09-28 | $15.6493 | $15.8656 | $15.2973 | $15.7296 | $4.90M | +0.57% |
| 2019-09-27 | $15.2017 | $15.7647 | $14.72 | $15.6407 | $6.27M | +2.85% |
| 2019-09-26 | $16.0156 | $16.3938 | $14.4094 | $15.2071 | $6.45M | -5.11% |
| 2019-09-25 | $15.833 | $16.4847 | $14.9173 | $16.0253 | $10.99M | +1.27% |
| 2019-09-24 | $19.2988 | $19.4906 | $14.7062 | $15.8248 | $9.03M | -18.00% |
| 2019-09-23 | $20.3681 | $20.3775 | $19.1698 | $19.2994 | $5.48M | -5.24% |
| 2019-09-22 | $20.9848 | $20.9848 | $20.0001 | $20.3663 | $4.61M | -2.94% |
| 2019-09-21 | $21.2766 | $21.4488 | $20.8081 | $20.9833 | $3.74M | -1.38% |
| 2019-09-20 | $21.5502 | $21.5743 | $20.903 | $21.2777 | $5.36M | -1.24% |
| 2019-09-19 | $22.1961 | $22.4355 | $20.4117 | $21.5454 | $9.84M | -2.88% |
| 2019-09-18 | $21.0435 | $23.1693 | $20.9338 | $22.1846 | $12.35M | +5.42% |
| 2019-09-17 | $20.2339 | $21.4231 | $20.0234 | $21.0435 | $6.55M | +4.01% |
| 2019-09-16 | $20.3001 | $20.7914 | $19.8818 | $20.2326 | $4.95M | -0.33% |
| 2019-09-15 | $20.9267 | $21.0405 | $20.2899 | $20.2995 | $5.08M | -3.02% |
| 2019-09-14 | $20.7878 | $21.1459 | $20.694 | $20.9307 | $4.04M | +0.71% |
| 2019-09-13 | $20.8002 | $21.1875 | $20.4032 | $20.784 | $5.46M | -0.07% |
| 2019-09-12 | $20.7445 | $20.9432 | $19.6887 | $20.799 | $8.86M | +0.25% |
| 2019-09-11 | $21.7516 | $22.0592 | $20.5435 | $20.7474 | $5.63M | -4.64% |
| 2019-09-10 | $22.1284 | $22.3239 | $21.5139 | $21.7569 | $3.72M | -1.67% |
| 2019-09-09 | $22.3951 | $22.4473 | $21.7599 | $22.1253 | $6.25M | -1.24% |
| 2019-09-08 | $22.4116 | $22.7314 | $22.0203 | $22.4029 | $5.73M | -0.02% |
| 2019-09-07 | $22.01 | $22.6502 | $21.9032 | $22.4076 | $6.19M | +1.82% |
| 2019-09-06 | $22.642 | $23.4439 | $21.6874 | $22.0062 | $10.09M | -2.82% |
| 2019-09-05 | $21.6638 | $23.50 | $21.299 | $22.6439 | $6.46M | +4.53% |
| 2019-09-04 | $22.3666 | $22.5998 | $21.4735 | $21.6626 | $6.09M | -3.15% |
| 2019-09-03 | $22.7265 | $22.8887 | $22.1861 | $22.3678 | $6.53M | -1.51% |
| 2019-09-02 | $21.4147 | $22.8244 | $21.0183 | $22.7113 | $7.85M | +6.02% |
| 2019-09-01 | $21.0734 | $21.6731 | $21.0001 | $21.4221 | $5.38M | +1.61% |
| 2019-08-31 | $22.1318 | $22.37 | $21.0001 | $21.0817 | $5.30M | -4.77% |
| 2019-08-30 | $21.7606 | $22.5564 | $21.4958 | $22.137 | $5.28M | +1.64% |
| 2019-08-29 | $23.3761 | $23.3761 | $21.2153 | $21.7791 | $7.80M | -6.82% |
| 2019-08-28 | $25.6188 | $26.1103 | $23.2029 | $23.3729 | $6.82M | -8.75% |
| 2019-08-27 | $26.1194 | $26.1441 | $24.6652 | $25.6132 | $5.07M | -1.97% |
| 2019-08-26 | $26.0853 | $27.1906 | $25.6846 | $26.1285 | $7.09M | +0.15% |
| 2019-08-25 | $26.3034 | $26.40 | $25.6316 | $26.0881 | $4.64M | -0.80% |
| 2019-08-24 | $26.9665 | $26.9665 | $26.0105 | $26.299 | $5.60M | -2.46% |
| 2019-08-23 | $26.9669 | $27.2857 | $26.7249 | $26.9635 | $5.30M | -0.04% |
| 2019-08-22 | $26.9376 | $27.3286 | $26.2151 | $26.975 | $5.12M | +0.15% |
| 2019-08-21 | $28.0009 | $28.0487 | $26.3117 | $26.934 | $7.67M | -3.86% |
| 2019-08-20 | $28.8034 | $28.8034 | $27.5545 | $28.0166 | $7.46M | -2.73% |
| 2019-08-19 | $27.8859 | $29.1782 | $27.6689 | $28.8029 | $7.53M | +3.30% |
| 2019-08-18 | $27.4796 | $28.1801 | $27.0514 | $27.8821 | $7.34M | +1.54% |
| 2019-08-17 | $27.487 | $27.9603 | $26.9916 | $27.4603 | $7.18M | -0.04% |
| 2019-08-16 | $28.1424 | $28.1424 | $26.7885 | $27.4713 | $7.67M | -2.32% |
| 2019-08-15 | $26.9573 | $28.7068 | $25.8423 | $28.1232 | $8.06M | +4.25% |
| 2019-08-14 | $29.4428 | $29.4611 | $26.7498 | $26.9765 | $8.50M | -8.37% |
| 2019-08-13 | $30.178 | $30.4404 | $29.1995 | $29.4404 | $8.17M | -2.46% |
| 2019-08-12 | $30.2949 | $30.5882 | $29.8268 | $30.1831 | $7.97M | -0.34% |
| 2019-08-11 | $29.6775 | $30.4273 | $29.3539 | $30.286 | $7.88M | +2.08% |
| 2019-08-10 | $29.7909 | $29.9693 | $29.0333 | $29.6676 | $8.11M | -0.46% |
| 2019-08-09 | $31.1862 | $31.492 | $29.6435 | $29.8059 | $8.88M | -4.19% |
| 2019-08-08 | $29.6766 | $31.8685 | $29.1913 | $31.1079 | $12.39M | +4.90% |
| 2019-08-07 | $27.6545 | $29.9794 | $27.3328 | $29.6542 | $11.06M | +7.33% |
| 2019-08-06 | $27.9505 | $28.3051 | $27.3087 | $27.6284 | $8.99M | -1.16% |
| 2019-08-05 | $27.3566 | $28.2999 | $27.2779 | $27.9531 | $6.75M | +2.17% |
| 2019-08-04 | $27.7419 | $27.77 | $27.0698 | $27.3586 | $8.36M | -1.40% |
| 2019-08-03 | $28.1413 | $28.3282 | $27.4887 | $27.746 | $10.72M | -1.37% |
| 2019-08-02 | $28.7189 | $28.7195 | $27.5401 | $28.1317 | $11.74M | -2.04% |
| 2019-08-01 | $27.7334 | $28.7573 | $27.4309 | $28.7171 | $11.10M | +3.56% |
| 2019-07-31 | $26.9867 | $27.8239 | $26.7826 | $27.729 | $12.09M | +2.95% |
| 2019-07-30 | $27.0281 | $27.1035 | $26.2023 | $26.9331 | $11.77M | -0.20% |
| 2019-07-29 | $27.6358 | $28.0054 | $26.8247 | $26.9884 | $11.40M | -2.69% |
| 2019-07-28 | $27.6415 | $27.8463 | $26.6013 | $27.735 | $11.29M | +0.03% |
| 2019-07-27 | $28.7994 | $29.4829 | $27.2702 | $27.7278 | $12.06M | -4.04% |
| 2019-07-26 | $28.9281 | $28.9999 | $28.1969 | $28.8939 | $12.09M | -0.04% |
| 2019-07-25 | $28.8954 | $29.6577 | $28.4791 | $28.9067 | $12.84M | +0.08% |
| 2019-07-24 | $29.4024 | $29.4201 | $27.7452 | $28.8825 | $13.01M | -2.03% |
| 2019-07-23 | $30.8951 | $30.8951 | $28.9754 | $29.4807 | $14.71M | -4.51% |
| 2019-07-22 | $30.4436 | $32.5913 | $29.6924 | $30.8733 | $16.40M | +1.42% |
| 2019-07-21 | $31.0969 | $31.5679 | $29.3421 | $30.4412 | $13.56M | -2.08% |
| 2019-07-20 | $28.987 | $31.4466 | $28.902 | $31.088 | $14.54M | +7.21% |
| 2019-07-19 | $28.9528 | $29.7967 | $28.3179 | $28.9966 | $14.08M | +0.31% |
| 2019-07-18 | $27.6631 | $29.4464 | $26.8348 | $28.9065 | $17.54M | +4.52% |
| 2019-07-17 | $25.0378 | $28.1805 | $24.1872 | $27.6561 | $14.36M | +10.65% |
| 2019-07-16 | $28.4069 | $29.5671 | $24.8992 | $24.9952 | $13.23M | -12.25% |
| 2019-07-15 | $28.5584 | $28.689 | $26.3312 | $28.4832 | $15.50M | -0.02% |
| 2019-07-14 | $31.3552 | $31.5001 | $28.311 | $28.4897 | $15.36M | -9.27% |
| 2019-07-13 | $31.8933 | $32.2003 | $30.2191 | $31.4008 | $14.29M | -1.52% |
| 2019-07-12 | $29.4134 | $32.6549 | $28.9997 | $31.8841 | $18.03M | +8.42% |
| 2019-07-11 | $31.2156 | $31.8515 | $28.2701 | $29.4067 | $16.56M | -5.78% |
| 2019-07-10 | $32.5458 | $33.0272 | $30.5503 | $31.21 | $17.43M | -4.03% |
| 2019-07-09 | $33.3857 | $33.6654 | $32.4315 | $32.5217 | $14.50M | -2.62% |
| 2019-07-08 | $32.9297 | $34.2902 | $32.6226 | $33.3968 | $13.61M | +1.39% |
| 2019-07-07 | $32.54 | $33.37 | $32.2964 | $32.9373 | $10.25M | +1.21% |
| 2019-07-06 | $32.6759 | $33.0476 | $32.4797 | $32.5444 | $13.09M | -0.31% |
| 2019-07-05 | $33.1548 | $33.6291 | $32.2676 | $32.6453 | $14.82M | -1.45% |
| 2019-07-04 | $32.5617 | $34.3772 | $32.0737 | $33.1243 | $17.21M | +1.75% |
| 2019-07-03 | $31.9139 | $32.9553 | $31.6198 | $32.5557 | $15.16M | +2.05% |
| 2019-07-02 | $33.4913 | $33.9331 | $30.5281 | $31.9022 | $16.26M | -4.50% |
| 2019-07-01 | $32.199 | $34.1483 | $31.2633 | $33.406 | $15.87M | +3.90% |
| 2019-06-30 | $35.6174 | $35.6716 | $32.1523 | $32.1523 | $16.81M | -9.67% |
| 2019-06-29 | $34.504 | $35.845 | $33.2781 | $35.5942 | $15.32M | +2.99% |
| 2019-06-28 | $34.3523 | $35.3139 | $33.9251 | $34.5599 | $12.52M | +0.47% |
| 2019-06-27 | $36.3882 | $36.4278 | $33.2961 | $34.3996 | $14.75M | -5.29% |
| 2019-06-26 | $36.2477 | $37.9214 | $34.3578 | $36.3192 | $14.21M | +0.38% |
| 2019-06-25 | $37.3902 | $37.5425 | $35.8279 | $36.1813 | $14.02M | -3.29% |
| 2019-06-24 | $37.3665 | $37.751 | $36.0831 | $37.413 | $23.74M | +0.21% |
| 2019-06-23 | $38.1002 | $38.5447 | $37.3001 | $37.3357 | $38.31M | -1.92% |
| 2019-06-22 | $38.6653 | $39.5498 | $37.546 | $38.066 | $41.15M | -1.56% |
| 2019-06-21 | $36.6949 | $38.7956 | $36.1048 | $38.6682 | $41.32M | +5.22% |
| 2019-06-20 | $35.204 | $36.90 | $34.3986 | $36.7499 | $17.21M | +4.46% |
| 2019-06-19 | $34.3003 | $35.6526 | $34.299 | $35.1795 | $34.44M | +2.43% |
| 2019-06-18 | $33.7149 | $34.9999 | $33.6554 | $34.3451 | $36.16M | +1.73% |
| 2019-06-17 | $32.0973 | $34.4768 | $32.0304 | $33.7601 | $33.20M | +5.05% |
| 2019-06-16 | $32.7341 | $33.3388 | $31.6283 | $32.1363 | $30.34M | -1.75% |
| 2019-06-15 | $32.2936 | $33.9563 | $31.71 | $32.7087 | $34.70M | +1.03% |
| 2019-06-14 | $33.1507 | $33.9437 | $29.7314 | $32.3744 | $31.41M | -7.52% |
| 2019-06-13 | $34.8177 | $36.508 | $34.0246 | $35.0068 | $32.48M | +0.57% |
| 2019-06-12 | $31.7357 | $34.8996 | $31.6464 | $34.8082 | $29.22M | +9.55% |
| 2019-06-11 | $31.7866 | $31.9482 | $30.8256 | $31.775 | $26.42M | -0.18% |
| 2019-06-10 | $30.1298 | $31.9745 | $29.5967 | $31.8331 | $26.53M | +5.63% |
| 2019-06-09 | $31.7751 | $31.9083 | $29.696 | $30.1354 | $26.18M | -5.10% |
| 2019-06-08 | $31.2122 | $32.4254 | $31.0142 | $31.7539 | $24.85M | +1.65% |
| 2019-06-07 | $31.0525 | $32.00 | $30.7733 | $31.2382 | $26.29M | +0.54% |
| 2019-06-06 | $30.9199 | $31.877 | $29.6299 | $31.0689 | $27.10M | +0.51% |
| 2019-06-05 | $29.0805 | $31.05 | $29.0054 | $30.9119 | $25.67M | +6.20% |
| 2019-06-04 | $30.6267 | $31.3464 | $28.6702 | $29.1059 | $27.81M | -5.10% |
| 2019-06-03 | $32.9225 | $33.001 | $30.3315 | $30.6712 | $28.56M | -6.97% |
| 2019-06-02 | $33.2697 | $33.6002 | $32.6142 | $32.9681 | $29.28M | -0.96% |
| 2019-06-01 | $32.9084 | $34.2371 | $32.4657 | $33.2887 | $29.46M | +1.15% |
| 2019-05-31 | $31.7782 | $32.9669 | $30.6051 | $32.9097 | $28.45M | +3.67% |
| 2019-05-30 | $33.4905 | $34.853 | $30.3855 | $31.7454 | $30.89M | -5.25% |
| 2019-05-29 | $33.2133 | $33.8004 | $31.0475 | $33.506 | $31.24M | +1.00% |
| 2019-05-28 | $33.3143 | $34.3531 | $32.6121 | $33.1744 | $31.97M | -0.62% |
| 2019-05-27 | $32.8744 | $34.9584 | $32.3959 | $33.3822 | $35.77M | +1.32% |
| 2019-05-26 | $34.8454 | $34.8454 | $31.00 | $32.9474 | $33.72M | -5.66% |
| 2019-05-25 | $33.8738 | $35.2185 | $33.00 | $34.9242 | $31.90M | +2.99% |
| 2019-05-24 | $31.1209 | $34.4694 | $30.2069 | $33.91 | $30.74M | +8.70% |
| 2019-05-23 | $31.2002 | $31.978 | $28.1091 | $31.195 | $25.56M | +0.55% |
| 2019-05-22 | $32.1763 | $32.3875 | $30.6359 | $31.0248 | $16.86M | -3.87% |
| 2019-05-21 | $29.0888 | $32.7217 | $28.0485 | $32.2739 | $14.64M | +10.72% |
| 2019-05-20 | $29.2998 | $29.2998 | $27.3766 | $29.1498 | $9.42M | -0.07% |
| 2019-05-19 | $28.9981 | $29.8525 | $27.5885 | $29.1692 | $12.71M | +0.91% |
| 2019-05-18 | $25.5651 | $28.9999 | $25.2857 | $28.9058 | $9.78M | +12.72% |
| 2019-05-17 | $26.1558 | $26.307 | $23.3259 | $25.6435 | $10.43M | -2.17% |
| 2019-05-16 | $26.8932 | $27.708 | $25.0268 | $26.2121 | $10.46M | -2.39% |
| 2019-05-15 | $23.5617 | $27.6953 | $23.5292 | $26.8548 | $11.94M | +13.66% |
| 2019-05-14 | $23.2034 | $24.50 | $22.815 | $23.6282 | $9.30M | +1.23% |
| 2019-05-13 | $20.9936 | $23.8705 | $20.8335 | $23.3416 | $11.08M | +10.96% |
| 2019-05-12 | $22.0002 | $22.0232 | $20.5264 | $21.0356 | $5.74M | -3.24% |
| 2019-05-11 | $20.5749 | $22.6002 | $20.0821 | $21.7409 | $8.62M | +5.68% |
| 2019-05-10 | $20.2906 | $21.773 | $19.1006 | $20.5719 | $7.53M | +3.71% |
| 2019-05-09 | $22.206 | $22.7605 | $19.55 | $19.8369 | $2.63M | -10.71% |
| 2019-05-08 | $20.6886 | $28.35 | $19.5202 | $22.2171 | $26.16M | +7.48% |
| 2019-05-07 | $22.1966 | $22.4502 | $20.2178 | $20.6707 | $4.93M | -6.88% |
| 2019-05-06 | $22.9712 | $22.9846 | $21.4553 | $22.199 | $4.67M | -3.35% |
| 2019-05-05 | $22.9002 | $23.1707 | $22.6263 | $22.9693 | $4.65M | +0.24% |
| 2019-05-04 | $23.6863 | $23.7968 | $22.2999 | $22.9151 | $4.24M | -3.24% |
| 2019-05-03 | $23.6087 | $24.4102 | $22.187 | $23.6836 | $5.13M | +0.36% |
| 2019-05-02 | $21.7586 | $24.08 | $21.7086 | $23.5978 | $5.17M | +8.29% |
| 2019-05-01 | $22.0129 | $22.0991 | $21.5049 | $21.792 | $4.07M | -1.02% |
| 2019-04-30 | $21.7058 | $22.30 | $21.3064 | $22.0161 | $5.04M | +1.59% |
| 2019-04-29 | $23.0563 | $23.0815 | $21.2801 | $21.6719 | $5.24M | -5.98% |
| 2019-04-28 | $22.4482 | $23.2066 | $22.4061 | $23.0495 | $6.27M | +2.69% |
| 2019-04-27 | $23.0609 | $23.1372 | $22.3877 | $22.4463 | $7.06M | -2.66% |
| 2019-04-26 | $22.4863 | $23.786 | $21.6503 | $23.0587 | $7.93M | +2.64% |
| 2019-04-25 | $23.0001 | $23.4569 | $21.5499 | $22.465 | $6.76M | -2.22% |
| 2019-04-24 | $22.50 | $23.1055 | $20.88 | $22.9757 | $8.15M | +2.22% |
| 2019-04-23 | $23.773 | $24.6131 | $22.47 | $22.4772 | $5.83M | -5.41% |
| 2019-04-22 | $24.0308 | $24.6086 | $22.3128 | $23.764 | $8.43M | -1.18% |
| 2019-04-21 | $24.8854 | $24.8854 | $22.4991 | $24.0476 | $10.83M | -3.30% |
| 2019-04-20 | $24.323 | $25.49 | $23.7704 | $24.8692 | $10.84M | +2.19% |
| 2019-04-19 | $21.9102 | $24.9298 | $21.17 | $24.3363 | $13.35M | +11.16% |
| 2019-04-18 | $19.4898 | $21.9964 | $19.4332 | $21.8921 | $8.70M | +12.43% |
| 2019-04-17 | $19.6213 | $19.7831 | $19.26 | $19.4714 | $5.39M | -0.74% |
| 2019-04-16 | $19.2639 | $19.7482 | $18.7064 | $19.6173 | $5.35M | +1.84% |
| 2019-04-15 | $19.3836 | $19.7808 | $18.2756 | $19.2635 | $6.16M | -0.54% |
| 2019-04-14 | $18.6189 | $19.9002 | $18.4259 | $19.3684 | $6.48M | +3.97% |
| 2019-04-13 | $18.3047 | $18.6367 | $17.9372 | $18.6296 | $5.82M | +1.90% |
| 2019-04-12 | $17.5197 | $18.5519 | $16.6121 | $18.2827 | $5.35M | +4.39% |
| 2019-04-11 | $18.2343 | $19.00 | $16.2877 | $17.5131 | $6.62M | -3.97% |
| 2019-04-10 | $18.2983 | $18.609 | $17.8958 | $18.2375 | $5.63M | -0.26% |
| 2019-04-09 | $17.98 | $18.5384 | $17.1022 | $18.2846 | $5.59M | +1.65% |
| 2019-04-08 | $18.923 | $19.0398 | $17.79 | $17.9881 | $5.78M | -4.99% |
| 2019-04-07 | $19.0564 | $19.2136 | $18.7992 | $18.9323 | $3.80M | -0.66% |
| 2019-04-06 | $19.3898 | $19.3898 | $18.8192 | $19.0588 | $3.79M | -1.60% |
| 2019-04-05 | $18.98 | $19.4593 | $18.8688 | $19.369 | $3.78M | +1.83% |
| 2019-04-04 | $18.5161 | $19.4109 | $18.1963 | $19.02 | $4.68M | +2.78% |
| 2019-04-03 | $19.7169 | $20.00 | $17.7074 | $18.5057 | $5.45M | -6.26% |
| 2019-04-02 | $17.9002 | $19.8804 | $17.5307 | $19.7407 | $4.29M | +10.32% |
| 2019-04-01 | $17.5397 | $18.25 | $17.3323 | $17.8935 | $3.93M | +2.09% |
| 2019-03-31 | $16.9673 | $17.735 | $16.746 | $17.5275 | $4.06M | +3.27% |
| 2019-03-30 | $16.4901 | $16.9846 | $15.968 | $16.9733 | $3.74M | +2.94% |
| 2019-03-29 | $16.6496 | $16.8034 | $16.377 | $16.4888 | $3.71M | -0.95% |
| 2019-03-28 | $16.60 | $16.718 | $16.4005 | $16.647 | $3.53M | +0.25% |
| 2019-03-27 | $16.1928 | $16.81 | $15.8697 | $16.606 | $3.76M | +2.63% |
| 2019-03-26 | $16.7943 | $16.7943 | $15.5383 | $16.1811 | $3.76M | -3.57% |
| 2019-03-25 | $17.1095 | $17.3378 | $16.11 | $16.78 | $4.19M | -2.14% |
| 2019-03-24 | $15.1488 | $17.4988 | $14.6761 | $17.1466 | $4.56M | +13.23% |
| 2019-03-23 | $15.1562 | $15.4406 | $14.952 | $15.143 | $2.99M | -0.15% |
| 2019-03-22 | $14.3508 | $15.2248 | $14.231 | $15.1655 | $2.78M | +5.80% |
| 2019-03-21 | $15.1216 | $15.2631 | $13.8798 | $14.3345 | $2.92M | -5.17% |
| 2019-03-20 | $15.5023 | $15.51 | $15.022 | $15.1156 | $2.90M | -2.51% |
| 2019-03-19 | $15.5385 | $15.8001 | $15.00 | $15.5044 | $3.64M | -0.18% |
| 2019-03-18 | $15.6188 | $15.7878 | $15.2215 | $15.532 | $2.95M | -0.55% |
| 2019-03-17 | $15.951 | $15.9589 | $15.4398 | $15.6178 | $2.89M | -2.10% |
| 2019-03-16 | $14.937 | $16.0017 | $14.8824 | $15.9531 | $3.32M | +6.88% |
| 2019-03-15 | $14.9017 | $15.1945 | $14.8405 | $14.9258 | $3.01M | +0.20% |
| 2019-03-14 | $15.00 | $15.0874 | $14.5622 | $14.8954 | $2.77M | -0.71% |
| 2019-03-13 | $15.3491 | $15.3762 | $14.9334 | $15.0014 | $2.75M | -2.20% |
| 2019-03-12 | $14.3431 | $15.4299 | $14.328 | $15.3387 | $2.44M | +6.61% |
| 2019-03-11 | $14.3784 | $14.8904 | $14.0109 | $14.3874 | $1.91M | +0.09% |
| 2019-03-10 | $14.4651 | $14.4995 | $13.86 | $14.3743 | $871.60K | -0.49% |
| 2019-03-09 | $14.23 | $14.9197 | $13.9609 | $14.4447 | $1.16M | +1.32% |
| 2019-03-08 | $15.0755 | $15.2194 | $13.5796 | $14.256 | $1.81M | -5.35% |
| 2019-03-07 | $14.5852 | $15.50 | $14.4005 | $15.0622 | $1.87M | +3.52% |
| 2019-03-06 | $13.6002 | $14.7058 | $12.8135 | $14.5501 | $515.54K | +6.38% |
| 2019-03-05 | $11.4336 | $13.87 | $11.34 | $13.6771 | $707.17K | +20.32% |
| 2019-03-04 | $11.40 | $11.7475 | $10.9044 | $11.3675 | $69.35K | -0.26% |
| 2019-03-03 | $11.7566 | $11.8701 | $11.1902 | $11.3977 | $59.63K | -3.48% |
| 2019-03-02 | $11.2841 | $11.9994 | $10.748 | $11.8084 | $134.29K | +4.24% |
| 2019-03-01 | $10.28 | $11.5632 | $10.28 | $11.3284 | $191.87K | +8.99% |
| 2019-02-28 | $9.84 | $10.6966 | $9.7864 | $10.3937 | $97.21K | +5.82% |
| 2019-02-27 | $9.4168 | $9.9998 | $9.35 | $9.8216 | $57.37K | +4.20% |
| 2019-02-26 | $9.6967 | $9.7557 | $9.3551 | $9.4256 | $51.77K | -2.71% |
| 2019-02-25 | $10.20 | $10.8215 | $9.4411 | $9.6884 | $163.50K | -3.93% |
| 2019-02-24 | $10.7265 | $11.09 | $9.3901 | $10.0845 | $84.65K | -5.81% |
| 2019-02-23 | $10.7576 | $10.85 | $10.40 | $10.7063 | $53.21K | -0.18% |
| 2019-02-22 | $10.4661 | $10.9611 | $10.3799 | $10.7251 | $46.89K | +3.10% |
| 2019-02-21 | $10.9211 | $10.936 | $10.13 | $10.4029 | $58.90K | -4.24% |
| 2019-02-20 | $10.4728 | $11.2951 | $10.3928 | $10.8632 | $86.89K | +3.61% |
| 2019-02-19 | $9.6127 | $11.1307 | $9.481 | $10.4844 | $77.90K | +10.19% |
| 2019-02-18 | $9.22 | $9.6999 | $9.1777 | $9.5148 | $30.90K | +3.51% |
| 2019-02-17 | $9.1087 | $9.22 | $8.8903 | $9.1924 | $25.30K | +0.90% |
| 2019-02-16 | $9.2911 | $9.3399 | $9.048 | $9.1106 | $27.39K | -1.25% |
| 2019-02-15 | $8.7655 | $9.4997 | $8.7293 | $9.2256 | $32.61K | +5.31% |
| 2019-02-14 | $8.9103 | $9.05 | $8.4051 | $8.76 | $29.08K | -1.31% |
| 2019-02-13 | $9.0859 | $9.0859 | $8.8768 | $8.8768 | $42.83K | -4.17% |
| 2019-02-12 | $9.5288 | $9.90 | $8.921 | $9.2632 | $62.62K | -3.53% |
| 2019-02-11 | $9.1697 | $9.778 | $9.01 | $9.6025 | $79.14K | +3.58% |
| 2019-02-10 | $8.9051 | $9.2999 | $8.8264 | $9.2702 | $61.61K | +4.78% |
| 2019-02-09 | $8.5972 | $8.921 | $8.4052 | $8.8469 | $50.56K | +4.33% |
| 2019-02-08 | $7.81 | $8.8387 | $7.61 | $8.4797 | $44.78K | +8.13% |
| 2019-02-07 | $8.1303 | $8.4666 | $7.6733 | $7.8425 | $39.03K | -3.69% |
| 2019-02-06 | $7.8665 | $8.48 | $7.32 | $8.1427 | $58.25K | +4.03% |
| 2019-02-05 | $7.1069 | $7.9715 | $6.9501 | $7.8271 | $38.56K | +10.25% |
| 2019-02-04 | $6.7887 | $7.185 | $6.68 | $7.0996 | $24.40K | +5.02% |
| 2019-02-03 | $6.8655 | $6.90 | $6.6148 | $6.7604 | $24.01K | -1.07% |
| 2019-02-02 | $6.5229 | $6.90 | $6.4823 | $6.8339 | $23.39K | +5.02% |
| 2019-02-01 | $6.22 | $6.65 | $6.1172 | $6.507 | $21.73K | +3.58% |
| 2019-01-31 | $6.1388 | $6.2819 | $5.9468 | $6.2819 | $15.79K | +2.74% |
| 2019-01-30 | $6.1661 | $6.1999 | $6.001 | $6.1144 | $15.34K | -0.71% |
| 2019-01-29 | $6.1648 | $6.2599 | $5.968 | $6.1583 | $18.57K | +0.37% |
| 2019-01-28 | $7.0396 | $7.1398 | $5.94 | $6.1354 | $41.40K | -12.98% |
| 2019-01-27 | $6.9463 | $7.2157 | $6.7919 | $7.0506 | $20.04K | +1.60% |
| 2019-01-26 | $6.6899 | $6.9786 | $6.6196 | $6.9393 | $19.36K | +3.46% |
| 2019-01-25 | $6.4588 | $6.7502 | $6.4408 | $6.707 | $26.61K | +3.62% |
| 2019-01-24 | $6.5047 | $6.5047 | $6.4728 | $6.4728 | $13.93K | -0.03% |
| 2019-01-23 | $6.4736 | $6.53 | $6.3499 | $6.4747 | $13.59K | +0.28% |
| 2019-01-22 | $6.4724 | $6.5088 | $6.25 | $6.4565 | $13.06K | -0.42% |
| 2019-01-21 | $6.4008 | $6.515 | $6.2788 | $6.4841 | $12.08K | +0.96% |
| 2019-01-20 | $6.5199 | $6.6295 | $6.2401 | $6.4223 | $20.67K | -1.30% |
| 2019-01-19 | $6.4867 | $6.64 | $6.2435 | $6.5068 | $17.05K | +0.77% |
| 2019-01-18 | $6.3266 | $6.5879 | $6.2132 | $6.457 | $19.98K | +2.11% |
| 2019-01-17 | $6.0911 | $6.33 | $5.9604 | $6.3234 | $17.71K | +4.02% |
| 2019-01-16 | $5.8111 | $6.1817 | $5.7741 | $6.0788 | $13.61K | +4.61% |
| 2019-01-15 | $6.0583 | $6.0583 | $5.8111 | $5.8111 | $8.03K | -4.02% |
| 2019-01-14 | $5.4688 | $6.062 | $5.4586 | $6.0543 | $13.73K | +10.50% |
| 2019-01-13 | $5.8594 | $5.8884 | $5.3733 | $5.4789 | $8.45K | -6.49% |
| 2019-01-12 | $5.9595 | $5.9595 | $5.8594 | $5.8594 | $10.24K | -1.68% |
| 2019-01-11 | $5.8449 | $5.9595 | $5.8449 | $5.9595 | $15.16K | +1.75% |
| 2019-01-10 | $6.5511 | $6.5764 | $5.65 | $5.8572 | $24.40K | -11.35% |
| 2019-01-09 | $6.5128 | $6.854 | $6.3386 | $6.6068 | $27.80K | +2.61% |
| 2019-01-08 | $6.2009 | $6.7984 | $6.1381 | $6.439 | $26.26K | +4.36% |
| 2019-01-07 | $6.2688 | $6.3094 | $6.0061 | $6.1699 | $11.45K | -4.38% |
| 2019-01-06 | $5.9625 | $6.4524 | $5.925 | $6.4524 | $17.94K | +6.41% |
| 2019-01-05 | $5.9692 | $6.1043 | $5.9188 | $6.0635 | $9.98K | +3.54% |
| 2019-01-04 | $5.7979 | $5.99 | $5.7402 | $5.8564 | $10.27K | +0.78% |
| 2019-01-03 | $6.051 | $6.062 | $5.7739 | $5.8111 | $9.51K | -2.99% |
| 2019-01-02 | $5.991 | $6.0939 | $5.8371 | $5.99 | $12.83K | +1.02% |
| 2019-01-01 | $6.1111 | $6.1228 | $5.7735 | $5.9293 | $9.25K | -3.77% |
Frequently asked questions
What was the BNB price on January 1, 2019?
BNB opened 2019-01-01 at $6.1111 and closed that day at $5.9293.
What was the highest price of BNB in 2019?
The highest was $39.5498 on 2019-06-22; the lowest was $5.3733 on 2019-01-13.
How much did BNB change in 2019?
BNB moved +124.51% in 2019, from $6.1111 to $13.7201.
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.