BNB price history in 2020
In 2020 BNB (BNB) went from $13.7218 on 2020-01-01 to $37.3453 on 2020-12-31, a change of +172.16%. The highest price was $39.8114 on 2020-12-29 and the lowest $6.3766 on 2020-03-13. About $3.34B was traded across the year. The best day was 2020-09-06 (+18.84%) and the worst 2020-03-12 (-43.98%).
$13.7218Open · 2020-01-01
$37.3453Close · 2020-12-31
$39.8114High · 2020-12-29
$6.3766Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $13.7218 | $18.857 | $12.9699 | $18.201 | $232.59M | +32.64% |
| February | $18.2215 | $27.1622 | $17.7088 | $19.2419 | $455.18M | +5.60% |
| March | $19.2406 | $21.7405 | $6.3766 | $12.5409 | $660.50M | -34.82% |
| April | $12.5349 | $18.1288 | $11.9645 | $16.9689 | $675.30M | +35.37% |
| May | $16.97 | $18.1564 | $13.9888 | $17.0675 | $312.93M | +0.57% |
| June | $17.0769 | $18.1916 | $14.40 | $15.4066 | $224.99M | -9.78% |
| July | $15.4091 | $20.853 | $15.0714 | $20.6538 | $197.67M | +34.04% |
| August | $20.6543 | $23.902 | $19.1486 | $23.1417 | $121.30M | +12.04% |
| September | $23.1435 | $33.9805 | $18.0377 | $29.2874 | $259.45M | +26.55% |
| October | $29.305 | $32.35 | $25.6775 | $28.4843 | $54.13M | -2.80% |
| November | $28.4949 | $35.4096 | $25.8646 | $31.4331 | $59.09M | +10.31% |
| December | $31.4715 | $39.8114 | $26.7385 | $37.3453 | $82.28M | +18.66% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $38.1459 | $38.1723 | $36.7629 | $37.3453 | $3.83M | -2.08% |
| 2020-12-30 | $39.0899 | $39.2916 | $36.9028 | $38.1387 | $4.44M | -2.42% |
| 2020-12-29 | $35.9341 | $39.8114 | $35.3531 | $39.084 | $18.90M | +8.74% |
| 2020-12-28 | $33.6263 | $36.1222 | $33.3763 | $35.942 | $5.77M | +6.89% |
| 2020-12-27 | $33.6099 | $34.9631 | $31.9438 | $33.6257 | $6.54M | +0.02% |
| 2020-12-26 | $33.1675 | $34.0279 | $32.5782 | $33.6175 | $3.26M | +1.32% |
| 2020-12-25 | $32.4989 | $33.4725 | $31.7576 | $33.1794 | $3.61M | +2.11% |
| 2020-12-24 | $31.1944 | $32.7385 | $30.3928 | $32.4933 | $3.61M | +4.29% |
| 2020-12-23 | $33.5151 | $34.4526 | $30.0001 | $31.1565 | $2.55M | -7.06% |
| 2020-12-22 | $32.0727 | $33.7886 | $30.5516 | $33.5226 | $2.15M | +4.48% |
| 2020-12-21 | $34.2819 | $35.5737 | $31.525 | $32.0855 | $3.94M | -6.13% |
| 2020-12-20 | $33.2879 | $35.627 | $32.6362 | $34.1795 | $2.85M | +2.71% |
| 2020-12-19 | $30.9635 | $34.20 | $30.912 | $33.2773 | $2.60M | +7.49% |
| 2020-12-18 | $30.2336 | $31.1928 | $29.6523 | $30.9585 | $1.21M | +2.38% |
| 2020-12-17 | $30.5421 | $31.5138 | $29.7438 | $30.2402 | $1.61M | -0.98% |
| 2020-12-16 | $29.49 | $30.598 | $29.0079 | $30.5391 | $1.03M | +3.48% |
| 2020-12-15 | $30.0376 | $30.3438 | $29.3164 | $29.5129 | $714.76K | -1.74% |
| 2020-12-14 | $29.1255 | $30.1831 | $28.6673 | $30.0349 | $1.19M | +3.15% |
| 2020-12-13 | $28.1603 | $29.2462 | $28.0152 | $29.117 | $599.79K | +3.50% |
| 2020-12-12 | $27.337 | $28.224 | $27.2776 | $28.1314 | $566.65K | +2.84% |
| 2020-12-11 | $27.6926 | $27.748 | $26.7385 | $27.3548 | $631.58K | -1.13% |
| 2020-12-10 | $28.1452 | $28.2434 | $27.4119 | $27.6662 | $801.53K | -1.61% |
| 2020-12-09 | $27.6662 | $28.3655 | $26.9638 | $28.118 | $929.33K | +1.62% |
| 2020-12-08 | $29.374 | $29.4652 | $27.4564 | $27.6695 | $1.65M | -5.76% |
| 2020-12-07 | $29.5026 | $29.6419 | $29.06 | $29.3622 | $726.18K | -0.46% |
| 2020-12-06 | $29.7121 | $30.1452 | $29.0595 | $29.4989 | $809.54K | -0.73% |
| 2020-12-05 | $29.033 | $30.0288 | $28.6588 | $29.7171 | $811.19K | +2.42% |
| 2020-12-04 | $30.6947 | $31.0996 | $28.7984 | $29.0145 | $1.25M | -5.46% |
| 2020-12-03 | $30.2825 | $30.793 | $29.8922 | $30.6887 | $767.98K | +1.36% |
| 2020-12-02 | $30.1088 | $30.9159 | $29.6001 | $30.2766 | $1.01M | +0.47% |
| 2020-12-01 | $31.4715 | $31.8611 | $29.20 | $30.1364 | $1.90M | -4.13% |
| 2020-11-30 | $30.1045 | $31.5726 | $29.725 | $31.4331 | $1.55M | +4.44% |
| 2020-11-29 | $29.1327 | $30.4306 | $28.9007 | $30.0982 | $1.39M | +3.32% |
| 2020-11-28 | $28.447 | $29.5966 | $27.9412 | $29.1307 | $1.38M | +2.37% |
| 2020-11-27 | $28.2143 | $28.6927 | $27.2605 | $28.4562 | $1.51M | +0.93% |
| 2020-11-26 | $31.3136 | $31.7426 | $26.4281 | $28.1934 | $3.48M | -9.98% |
| 2020-11-25 | $33.9082 | $35.4096 | $30.5165 | $31.319 | $2.85M | -7.58% |
| 2020-11-24 | $30.9761 | $35.1212 | $30.8226 | $33.886 | $3.97M | +9.42% |
| 2020-11-23 | $30.0226 | $31.0529 | $29.8087 | $30.9676 | $1.68M | +3.22% |
| 2020-11-22 | $30.5161 | $31.1176 | $28.9924 | $30.0004 | $1.83M | -1.61% |
| 2020-11-21 | $28.9602 | $30.7785 | $28.3169 | $30.4919 | $1.63M | +5.34% |
| 2020-11-20 | $28.1387 | $29.3136 | $28.0622 | $28.9454 | $1.39M | +3.00% |
| 2020-11-19 | $28.0671 | $28.3556 | $27.6401 | $28.1027 | $1.10M | +0.10% |
| 2020-11-18 | $28.5492 | $28.7497 | $27.5002 | $28.0746 | $1.31M | -1.66% |
| 2020-11-17 | $27.9572 | $28.7505 | $27.948 | $28.5476 | $1.20M | +2.05% |
| 2020-11-16 | $27.6537 | $28.1917 | $27.4642 | $27.9751 | $918.87K | +1.16% |
| 2020-11-15 | $27.9311 | $28.1995 | $27.07 | $27.6545 | $1.10M | -0.98% |
| 2020-11-14 | $28.1997 | $28.1997 | $27.3671 | $27.9274 | $970.04K | -0.97% |
| 2020-11-13 | $27.694 | $28.4938 | $27.5279 | $28.2005 | $1.04M | +1.98% |
| 2020-11-12 | $27.9776 | $28.1315 | $27.3066 | $27.6536 | $926.47K | -1.08% |
| 2020-11-11 | $28.1911 | $28.5701 | $27.8284 | $27.9553 | $901.80K | -0.82% |
| 2020-11-10 | $28.0501 | $28.4714 | $27.675 | $28.1865 | $1.14M | +0.44% |
| 2020-11-09 | $28.3916 | $28.9241 | $27.3702 | $28.0639 | $1.31M | -1.11% |
| 2020-11-08 | $27.741 | $28.8999 | $27.4424 | $28.3788 | $2.01M | +2.32% |
| 2020-11-07 | $29.0147 | $29.8408 | $26.8981 | $27.7344 | $4.97M | -4.42% |
| 2020-11-06 | $27.6718 | $29.4296 | $27.6718 | $29.0159 | $4.42M | +4.87% |
| 2020-11-05 | $26.9305 | $27.8773 | $26.6621 | $27.6674 | $3.68M | +2.85% |
| 2020-11-04 | $26.8857 | $26.9735 | $25.9296 | $26.9014 | $3.13M | +0.08% |
| 2020-11-03 | $27.8362 | $27.8362 | $25.8646 | $26.8794 | $2.48M | -3.43% |
| 2020-11-02 | $28.4969 | $29.2665 | $27.80 | $27.8339 | $2.15M | -2.28% |
| 2020-11-01 | $28.4949 | $28.6604 | $28.069 | $28.4824 | $1.66M | -0.01% |
| 2020-10-31 | $28.4863 | $28.8689 | $28.147 | $28.4843 | $1.94M | -0.11% |
| 2020-10-30 | $29.8536 | $30.2363 | $27.57 | $28.5154 | $2.84M | -4.47% |
| 2020-10-29 | $30.3313 | $30.4086 | $29.4955 | $29.85 | $1.76M | -1.59% |
| 2020-10-28 | $31.5075 | $31.9084 | $29.8349 | $30.3337 | $1.76M | -3.76% |
| 2020-10-27 | $31.0227 | $32.35 | $30.901 | $31.5204 | $1.87M | +1.43% |
| 2020-10-26 | $30.1341 | $31.357 | $29.9593 | $31.0753 | $1.65M | +3.15% |
| 2020-10-25 | $30.5973 | $30.9574 | $29.8948 | $30.1265 | $1.17M | -1.58% |
| 2020-10-24 | $30.6304 | $30.8482 | $30.4341 | $30.6093 | $1.09M | -0.01% |
| 2020-10-23 | $30.6427 | $31.1432 | $30.071 | $30.612 | $1.45M | -0.06% |
| 2020-10-22 | $29.7371 | $31.2783 | $29.7169 | $30.6303 | $1.61M | +3.06% |
| 2020-10-21 | $28.7921 | $30.3734 | $28.6286 | $29.7208 | $1.52M | +3.20% |
| 2020-10-20 | $29.8992 | $30.069 | $28.50 | $28.7981 | $1.46M | -3.68% |
| 2020-10-19 | $30.6323 | $30.6335 | $29.718 | $29.8996 | $1.16M | -2.38% |
| 2020-10-18 | $30.2178 | $31.00 | $30.1766 | $30.6281 | $1.29M | +1.38% |
| 2020-10-17 | $29.9971 | $30.543 | $29.655 | $30.2119 | $1.14M | +0.78% |
| 2020-10-16 | $31.2983 | $31.9476 | $29.5668 | $29.9784 | $1.85M | -4.14% |
| 2020-10-15 | $30.8443 | $31.6265 | $30.4197 | $31.2744 | $1.58M | +1.39% |
| 2020-10-14 | $30.2246 | $31.3087 | $30.2234 | $30.8459 | $1.46M | +1.23% |
| 2020-10-13 | $30.6993 | $31.7533 | $30.2157 | $30.4701 | $2.00M | -0.70% |
| 2020-10-12 | $28.5081 | $31.10 | $28.4409 | $30.6864 | $2.52M | +7.61% |
| 2020-10-11 | $28.3696 | $28.7231 | $27.9123 | $28.5154 | $1.66M | +0.46% |
| 2020-10-10 | $28.3746 | $29.2277 | $28.1018 | $28.3841 | $1.85M | -0.01% |
| 2020-10-09 | $27.697 | $28.5019 | $27.474 | $28.3863 | $1.49M | +2.44% |
| 2020-10-08 | $27.7024 | $27.7854 | $26.5418 | $27.7089 | $1.82M | +0.08% |
| 2020-10-07 | $27.6809 | $27.8729 | $26.8293 | $27.6879 | $1.57M | -0.03% |
| 2020-10-06 | $28.6059 | $28.9734 | $27.2402 | $27.6955 | $2.28M | -3.13% |
| 2020-10-05 | $29.0023 | $29.2436 | $28.0751 | $28.5916 | $1.69M | -1.35% |
| 2020-10-04 | $28.175 | $29.1038 | $28.0126 | $28.9841 | $1.73M | +2.85% |
| 2020-10-03 | $27.2821 | $28.3688 | $27.0737 | $28.1818 | $1.77M | +3.23% |
| 2020-10-02 | $27.4653 | $28.2122 | $25.6775 | $27.30 | $2.68M | -0.54% |
| 2020-10-01 | $29.305 | $29.3687 | $26.2505 | $27.4494 | $2.45M | -6.28% |
| 2020-09-30 | $28.8489 | $29.5395 | $27.9016 | $29.2874 | $3.88M | +1.55% |
| 2020-09-29 | $26.9706 | $28.9812 | $26.8882 | $28.8418 | $5.09M | +6.96% |
| 2020-09-28 | $26.2452 | $27.6956 | $25.7358 | $26.9648 | $4.81M | +2.76% |
| 2020-09-27 | $26.1916 | $26.8691 | $25.5216 | $26.2404 | $4.62M | +0.22% |
| 2020-09-26 | $24.6819 | $26.4552 | $24.4808 | $26.182 | $4.52M | +6.11% |
| 2020-09-25 | $24.5724 | $25.0649 | $23.7584 | $24.6754 | $4.57M | +0.46% |
| 2020-09-24 | $22.8075 | $24.6843 | $22.604 | $24.5618 | $4.36M | +7.73% |
| 2020-09-23 | $24.0325 | $24.3263 | $22.4695 | $22.7996 | $5.15M | -5.06% |
| 2020-09-22 | $23.0703 | $24.5552 | $22.7213 | $24.0138 | $4.78M | +4.12% |
| 2020-09-21 | $26.324 | $26.6558 | $22.2737 | $23.0643 | $7.12M | -12.38% |
| 2020-09-20 | $27.1984 | $27.3055 | $25.1428 | $26.3222 | $5.15M | -3.20% |
| 2020-09-19 | $27.6344 | $27.9501 | $26.611 | $27.191 | $5.05M | -1.58% |
| 2020-09-18 | $27.08 | $28.7322 | $26.614 | $27.6287 | $6.55M | +2.03% |
| 2020-09-17 | $27.8361 | $28.8194 | $26.0758 | $27.0799 | $7.76M | -2.69% |
| 2020-09-16 | $27.1091 | $28.4436 | $25.8527 | $27.8282 | $11.54M | +2.64% |
| 2020-09-15 | $31.1716 | $31.2014 | $26.7339 | $27.1126 | $17.16M | -13.03% |
| 2020-09-14 | $31.1591 | $33.9805 | $29.0003 | $31.1752 | $20.65M | +0.07% |
| 2020-09-13 | $28.5033 | $32.3675 | $28.1395 | $31.1535 | $18.04M | +9.36% |
| 2020-09-12 | $25.4031 | $28.5137 | $25.3923 | $28.4875 | $10.65M | +12.18% |
| 2020-09-11 | $24.5296 | $25.6607 | $23.1021 | $25.3936 | $7.23M | +3.58% |
| 2020-09-10 | $24.4711 | $25.5973 | $24.0771 | $24.5168 | $8.58M | +0.20% |
| 2020-09-09 | $23.2441 | $24.5163 | $21.4974 | $24.4671 | $8.02M | +5.31% |
| 2020-09-08 | $22.4463 | $23.4096 | $21.2831 | $23.233 | $10.81M | +3.56% |
| 2020-09-07 | $23.1491 | $23.5401 | $20.1061 | $22.4344 | $11.30M | -3.06% |
| 2020-09-06 | $19.4792 | $23.4274 | $18.5414 | $23.1437 | $12.38M | +18.84% |
| 2020-09-05 | $20.9718 | $21.5335 | $18.0377 | $19.4742 | $7.63M | -7.12% |
| 2020-09-04 | $20.3696 | $21.8211 | $19.398 | $20.9681 | $10.10M | +2.95% |
| 2020-09-03 | $24.7009 | $25.5328 | $20.2197 | $20.3681 | $13.01M | -17.51% |
| 2020-09-02 | $24.7032 | $25.808 | $23.2278 | $24.6919 | $10.53M | -0.10% |
| 2020-09-01 | $23.1435 | $25.4031 | $22.8389 | $24.7167 | $8.44M | +6.81% |
| 2020-08-31 | $23.6196 | $23.8983 | $22.9737 | $23.1417 | $4.53M | -1.95% |
| 2020-08-30 | $22.9383 | $23.8235 | $22.9035 | $23.6027 | $4.43M | +2.89% |
| 2020-08-29 | $23.0756 | $23.4943 | $22.7485 | $22.939 | $4.42M | -0.56% |
| 2020-08-28 | $23.11 | $23.5719 | $22.618 | $23.0681 | $5.23M | -0.18% |
| 2020-08-27 | $22.205 | $23.1462 | $21.8034 | $23.1095 | $5.56M | +4.08% |
| 2020-08-26 | $21.3877 | $22.4773 | $21.2615 | $22.2034 | $5.25M | +3.79% |
| 2020-08-25 | $22.5975 | $22.6308 | $20.9863 | $21.3935 | $4.96M | -5.25% |
| 2020-08-24 | $21.8414 | $22.9572 | $21.6758 | $22.5794 | $2.89M | +3.41% |
| 2020-08-23 | $22.1963 | $22.2184 | $21.542 | $21.8351 | $1.53M | -1.62% |
| 2020-08-22 | $22.0793 | $22.2365 | $21.2817 | $22.1954 | $1.95M | +0.56% |
| 2020-08-21 | $23.0802 | $23.3133 | $21.7204 | $22.0717 | $1.86M | -4.37% |
| 2020-08-20 | $22.3736 | $23.2951 | $22.026 | $23.0801 | $1.55M | +3.23% |
| 2020-08-19 | $22.9808 | $23.2419 | $21.8339 | $22.3579 | $1.65M | -2.75% |
| 2020-08-18 | $23.4958 | $23.766 | $22.3679 | $22.989 | $1.39M | -2.17% |
| 2020-08-17 | $23.5184 | $23.902 | $22.9939 | $23.4984 | $1.79M | -0.04% |
| 2020-08-16 | $23.0541 | $23.769 | $22.7066 | $23.5068 | $1.97M | +1.85% |
| 2020-08-15 | $23.0951 | $23.7745 | $22.711 | $23.0806 | $2.10M | -0.04% |
| 2020-08-14 | $21.7716 | $23.293 | $21.2727 | $23.0887 | $4.49M | +6.10% |
| 2020-08-13 | $21.4958 | $21.8482 | $20.6358 | $21.7609 | $5.20M | +1.20% |
| 2020-08-12 | $21.276 | $21.9744 | $20.5666 | $21.5024 | $4.94M | +1.11% |
| 2020-08-11 | $22.6317 | $22.7244 | $20.685 | $21.2656 | $5.51M | -6.03% |
| 2020-08-10 | $22.3984 | $22.7648 | $22.0548 | $22.6309 | $4.10M | +1.01% |
| 2020-08-09 | $22.9189 | $22.919 | $22.0539 | $22.4047 | $3.93M | -2.18% |
| 2020-08-08 | $22.3312 | $22.9199 | $21.8536 | $22.9031 | $4.09M | +2.70% |
| 2020-08-07 | $22.7411 | $22.9952 | $20.8695 | $22.301 | $4.90M | -1.90% |
| 2020-08-06 | $23.2776 | $23.2963 | $22.5057 | $22.7322 | $4.19M | -2.32% |
| 2020-08-05 | $22.2904 | $23.5333 | $22.0772 | $23.272 | $5.54M | +4.40% |
| 2020-08-04 | $22.0519 | $22.4295 | $21.4486 | $22.2909 | $4.70M | +1.12% |
| 2020-08-03 | $20.963 | $22.50 | $20.6948 | $22.044 | $5.71M | +5.15% |
| 2020-08-02 | $21.6114 | $22.1665 | $19.1486 | $20.9639 | $6.60M | -3.00% |
| 2020-08-01 | $20.6543 | $21.7302 | $20.5725 | $21.6117 | $4.38M | +4.64% |
| 2020-07-31 | $19.9723 | $20.853 | $19.911 | $20.6538 | $3.92M | +3.40% |
| 2020-07-30 | $19.8878 | $20.09 | $19.5072 | $19.9741 | $3.25M | +0.46% |
| 2020-07-29 | $20.151 | $20.3923 | $19.7766 | $19.8824 | $3.49M | -1.28% |
| 2020-07-28 | $19.7615 | $20.6542 | $19.4418 | $20.1411 | $4.98M | +2.01% |
| 2020-07-27 | $19.5555 | $20.1771 | $18.3988 | $19.7445 | $5.37M | +1.01% |
| 2020-07-26 | $19.8027 | $20.2682 | $19.3043 | $19.5479 | $4.34M | -1.29% |
| 2020-07-25 | $19.1784 | $20.0334 | $19.1618 | $19.8024 | $4.43M | +3.29% |
| 2020-07-24 | $18.7615 | $19.5446 | $18.2348 | $19.1718 | $4.48M | +2.23% |
| 2020-07-23 | $18.0926 | $18.7617 | $18.0404 | $18.7542 | $3.49M | +3.66% |
| 2020-07-22 | $17.7197 | $18.1075 | $17.4467 | $18.0926 | $2.88M | +2.09% |
| 2020-07-21 | $17.4659 | $17.9725 | $17.3961 | $17.7218 | $3.27M | +1.43% |
| 2020-07-20 | $18.0114 | $18.327 | $17.2549 | $17.4722 | $3.37M | -2.95% |
| 2020-07-19 | $17.1481 | $18.0927 | $16.8963 | $18.0042 | $3.47M | +4.99% |
| 2020-07-18 | $17.0703 | $17.3188 | $16.8126 | $17.1491 | $2.62M | +0.50% |
| 2020-07-17 | $17.1333 | $17.4754 | $16.9547 | $17.0642 | $2.93M | -0.43% |
| 2020-07-16 | $17.6276 | $17.7531 | $16.5505 | $17.1383 | $2.42M | -2.74% |
| 2020-07-15 | $18.0734 | $18.1447 | $17.4352 | $17.622 | $2.24M | -2.52% |
| 2020-07-14 | $18.41 | $18.7549 | $17.8595 | $18.0768 | $4.96M | -1.79% |
| 2020-07-13 | $18.3008 | $18.9923 | $17.7397 | $18.4066 | $16.78M | +0.56% |
| 2020-07-12 | $17.6128 | $18.5831 | $17.5957 | $18.3032 | $10.64M | +3.92% |
| 2020-07-11 | $17.3012 | $17.6792 | $17.0177 | $17.6121 | $8.56M | +1.85% |
| 2020-07-10 | $16.83 | $17.3258 | $16.4413 | $17.2922 | $7.92M | +2.78% |
| 2020-07-09 | $17.2706 | $17.49 | $16.465 | $16.8243 | $11.99M | -2.56% |
| 2020-07-08 | $16.795 | $17.4365 | $16.589 | $17.2662 | $13.33M | +2.82% |
| 2020-07-07 | $16.2997 | $16.8595 | $16.0303 | $16.792 | $11.53M | +3.00% |
| 2020-07-06 | $15.4913 | $16.3396 | $15.4397 | $16.3023 | $9.48M | +5.25% |
| 2020-07-05 | $15.5533 | $15.6031 | $15.1085 | $15.4892 | $8.24M | -0.37% |
| 2020-07-04 | $15.2733 | $15.6268 | $15.2345 | $15.5469 | $7.30M | +1.77% |
| 2020-07-03 | $15.3594 | $15.4835 | $15.2554 | $15.2772 | $7.42M | -0.53% |
| 2020-07-02 | $15.8046 | $15.9608 | $15.0714 | $15.3583 | $9.84M | -2.84% |
| 2020-07-01 | $15.4091 | $15.8837 | $15.3359 | $15.8065 | $8.75M | +2.60% |
| 2020-06-30 | $15.4626 | $15.5401 | $15.2512 | $15.4066 | $8.80M | -0.38% |
| 2020-06-29 | $15.3744 | $15.5808 | $15.2049 | $15.4651 | $10.31M | +0.60% |
| 2020-06-28 | $15.1219 | $15.4882 | $14.8782 | $15.3728 | $8.89M | +1.65% |
| 2020-06-27 | $15.7678 | $15.868 | $14.7963 | $15.1234 | $11.09M | -4.07% |
| 2020-06-26 | $15.9032 | $15.993 | $15.5723 | $15.7652 | $10.34M | -0.86% |
| 2020-06-25 | $15.9984 | $16.0789 | $15.4962 | $15.9026 | $10.76M | -0.60% |
| 2020-06-24 | $16.389 | $16.6424 | $15.9474 | $15.9992 | $10.90M | -2.36% |
| 2020-06-23 | $16.5023 | $16.5421 | $16.2716 | $16.3858 | $8.71M | -0.70% |
| 2020-06-22 | $15.9766 | $16.5296 | $15.9464 | $16.502 | $8.77M | +3.31% |
| 2020-06-21 | $16.0557 | $16.3189 | $15.9301 | $15.9739 | $8.30M | -0.49% |
| 2020-06-20 | $15.9537 | $16.0849 | $15.7205 | $16.0533 | $8.56M | +0.64% |
| 2020-06-19 | $16.1526 | $16.283 | $15.8918 | $15.9519 | $9.49M | -1.26% |
| 2020-06-18 | $16.3883 | $16.5219 | $15.8878 | $16.1549 | $6.87M | -1.43% |
| 2020-06-17 | $16.4187 | $16.6243 | $15.9764 | $16.3889 | $7.16M | -0.19% |
| 2020-06-16 | $16.3695 | $16.6099 | $16.1549 | $16.4199 | $6.97M | +0.27% |
| 2020-06-15 | $16.5656 | $16.5892 | $15.5337 | $16.3757 | $8.52M | -1.17% |
| 2020-06-14 | $16.8038 | $16.8302 | $16.3986 | $16.5688 | $5.78M | -1.40% |
| 2020-06-13 | $16.6338 | $16.8039 | $16.501 | $16.8037 | $5.47M | +1.02% |
| 2020-06-12 | $16.2175 | $16.7883 | $16.0988 | $16.6342 | $7.11M | +2.48% |
| 2020-06-11 | $17.4016 | $17.4959 | $14.40 | $16.2321 | $8.37M | -6.71% |
| 2020-06-10 | $17.3629 | $17.5646 | $17.1639 | $17.3987 | $5.75M | +0.19% |
| 2020-06-09 | $17.4361 | $17.4988 | $17.037 | $17.365 | $5.51M | -0.40% |
| 2020-06-08 | $17.4129 | $17.5486 | $17.2527 | $17.4345 | $5.62M | +0.13% |
| 2020-06-07 | $17.544 | $17.6239 | $16.8691 | $17.4114 | $9.54M | -0.76% |
| 2020-06-06 | $17.6782 | $17.7817 | $17.4833 | $17.5447 | $9.40M | -0.77% |
| 2020-06-05 | $17.522 | $17.881 | $17.4393 | $17.6815 | $3.74M | +0.91% |
| 2020-06-04 | $17.563 | $17.6428 | $17.0533 | $17.5218 | $3.23M | -0.20% |
| 2020-06-03 | $17.2885 | $17.6148 | $17.0159 | $17.5562 | $3.08M | +1.64% |
| 2020-06-02 | $17.9247 | $18.1916 | $16.6908 | $17.2736 | $3.93M | -3.61% |
| 2020-06-01 | $17.0769 | $18.0972 | $16.98 | $17.9214 | $4.02M | +5.00% |
| 2020-05-31 | $17.7208 | $18.1564 | $16.8677 | $17.0675 | $4.92M | -3.73% |
| 2020-05-30 | $16.9976 | $17.7709 | $16.9247 | $17.7284 | $3.92M | +4.28% |
| 2020-05-29 | $17.0709 | $17.1815 | $16.6773 | $17.0009 | $3.45M | -0.39% |
| 2020-05-28 | $16.4555 | $17.1303 | $16.3861 | $17.0672 | $2.95M | +3.72% |
| 2020-05-27 | $16.2223 | $16.503 | $16.1624 | $16.4552 | $2.73M | +1.46% |
| 2020-05-26 | $16.3695 | $16.4802 | $15.9611 | $16.2192 | $2.90M | -0.95% |
| 2020-05-25 | $16.00 | $16.4015 | $15.814 | $16.3746 | $3.53M | +2.44% |
| 2020-05-24 | $16.4661 | $16.7776 | $15.9843 | $15.9843 | $3.34M | -2.95% |
| 2020-05-23 | $16.5994 | $16.8412 | $16.33 | $16.4709 | $3.18M | -0.76% |
| 2020-05-22 | $16.0839 | $16.8924 | $15.9146 | $16.5972 | $3.04M | +3.20% |
| 2020-05-21 | $16.8931 | $17.0535 | $15.7241 | $16.0832 | $2.22M | -4.78% |
| 2020-05-20 | $17.2038 | $17.3227 | $16.5077 | $16.8909 | $1.81M | -1.85% |
| 2020-05-19 | $16.6283 | $17.2332 | $16.2989 | $17.2091 | $1.96M | +3.49% |
| 2020-05-18 | $16.2945 | $16.8594 | $16.2581 | $16.6279 | $5.12M | +2.07% |
| 2020-05-17 | $16.0618 | $16.5071 | $16.0034 | $16.2913 | $6.38M | +1.43% |
| 2020-05-16 | $15.7182 | $16.2221 | $15.5772 | $16.0621 | $7.44M | +2.23% |
| 2020-05-15 | $16.3761 | $16.4701 | $15.5585 | $15.7117 | $8.45M | -4.08% |
| 2020-05-14 | $16.2174 | $16.691 | $16.0133 | $16.3795 | $14.78M | +1.02% |
| 2020-05-13 | $15.7706 | $16.3463 | $15.6715 | $16.2145 | $17.32M | +2.78% |
| 2020-05-12 | $15.067 | $16.2094 | $14.9708 | $15.7758 | $18.05M | +4.64% |
| 2020-05-11 | $15.3762 | $15.5308 | $14.0926 | $15.0758 | $21.04M | -1.94% |
| 2020-05-10 | $16.8093 | $16.8093 | $13.9888 | $15.3733 | $19.94M | -8.51% |
| 2020-05-09 | $17.1351 | $17.485 | $16.7978 | $16.8039 | $17.08M | -1.95% |
| 2020-05-08 | $16.9882 | $17.3987 | $16.8317 | $17.1386 | $18.50M | +0.88% |
| 2020-05-07 | $16.377 | $17.232 | $16.1458 | $16.9891 | $18.77M | +3.77% |
| 2020-05-06 | $16.8784 | $17.1349 | $16.3087 | $16.3714 | $16.26M | -3.01% |
| 2020-05-05 | $17.0213 | $17.2789 | $16.607 | $16.8787 | $17.00M | -0.79% |
| 2020-05-04 | $17.1048 | $17.3108 | $16.2745 | $17.0134 | $18.06M | -0.51% |
| 2020-05-03 | $17.5358 | $17.7983 | $16.866 | $17.1011 | $16.89M | -2.47% |
| 2020-05-02 | $17.4573 | $17.5608 | $17.2764 | $17.535 | $14.55M | +0.43% |
| 2020-05-01 | $16.97 | $17.8537 | $16.9234 | $17.4606 | $17.34M | +2.90% |
| 2020-04-30 | $17.3829 | $18.1288 | $16.4864 | $16.9689 | $27.67M | -2.36% |
| 2020-04-29 | $16.3422 | $17.5147 | $16.3077 | $17.3783 | $19.41M | +6.32% |
| 2020-04-28 | $16.4083 | $16.484 | $16.1336 | $16.3446 | $13.24M | -0.38% |
| 2020-04-27 | $16.3681 | $16.5534 | $16.0724 | $16.4067 | $15.08M | +0.23% |
| 2020-04-26 | $16.234 | $16.435 | $16.0881 | $16.3683 | $13.34M | +0.82% |
| 2020-04-25 | $15.9199 | $16.41 | $15.7677 | $16.2352 | $14.01M | +1.99% |
| 2020-04-24 | $16.0572 | $16.2424 | $15.6765 | $15.9184 | $14.87M | -0.83% |
| 2020-04-23 | $15.7058 | $16.4358 | $15.4197 | $16.0521 | $17.87M | +2.19% |
| 2020-04-22 | $15.1087 | $15.7933 | $14.9112 | $15.7081 | $17.29M | +3.96% |
| 2020-04-21 | $14.9756 | $15.4458 | $14.728 | $15.1097 | $22.97M | +0.90% |
| 2020-04-20 | $16.0475 | $16.4459 | $14.8312 | $14.9746 | $23.24M | -6.68% |
| 2020-04-19 | $16.6179 | $16.6726 | $15.848 | $16.0469 | $20.14M | -3.40% |
| 2020-04-18 | $15.6369 | $16.8093 | $15.6233 | $16.6119 | $20.88M | +6.24% |
| 2020-04-17 | $15.727 | $15.9242 | $15.2591 | $15.6364 | $21.86M | -0.55% |
| 2020-04-16 | $14.5714 | $15.7546 | $14.1205 | $15.7224 | $27.70M | +7.88% |
| 2020-04-15 | $15.6086 | $15.861 | $14.489 | $14.5733 | $23.82M | -6.62% |
| 2020-04-14 | $15.0223 | $15.9539 | $14.7965 | $15.6064 | $35.84M | +3.88% |
| 2020-04-13 | $14.2735 | $15.0745 | $13.6289 | $15.0231 | $29.08M | +5.25% |
| 2020-04-12 | $13.8103 | $14.8369 | $13.6337 | $14.2734 | $26.17M | +3.35% |
| 2020-04-11 | $13.7207 | $14.0784 | $13.5238 | $13.8109 | $23.50M | +0.68% |
| 2020-04-10 | $15.0243 | $15.0754 | $13.4653 | $13.7179 | $30.08M | -8.69% |
| 2020-04-09 | $15.0932 | $15.1996 | $14.6367 | $15.0229 | $19.51M | -0.46% |
| 2020-04-08 | $14.725 | $15.3441 | $14.5599 | $15.0922 | $26.36M | +2.51% |
| 2020-04-07 | $15.1984 | $15.4851 | $14.2407 | $14.7233 | $33.92M | -3.13% |
| 2020-04-06 | $13.687 | $15.2053 | $13.5007 | $15.1989 | $30.83M | +11.04% |
| 2020-04-05 | $13.7592 | $13.963 | $13.4034 | $13.6883 | $19.75M | -0.52% |
| 2020-04-04 | $13.3771 | $14.0602 | $13.1762 | $13.7594 | $25.69M | +2.91% |
| 2020-04-03 | $13.0193 | $13.5643 | $12.2501 | $13.3707 | $22.72M | +2.70% |
| 2020-04-02 | $12.7049 | $13.6999 | $12.5494 | $13.0189 | $23.43M | +2.45% |
| 2020-04-01 | $12.5349 | $12.7441 | $11.9645 | $12.7078 | $15.02M | +1.33% |
| 2020-03-31 | $12.13 | $12.7171 | $12.1078 | $12.5409 | $16.26M | +3.37% |
| 2020-03-30 | $11.3105 | $12.3981 | $11.2468 | $12.1325 | $14.75M | +7.25% |
| 2020-03-29 | $12.1764 | $12.2404 | $11.2899 | $11.3124 | $11.44M | -7.14% |
| 2020-03-28 | $12.3399 | $12.3485 | $11.6451 | $12.1817 | $15.51M | -1.24% |
| 2020-03-27 | $13.2051 | $13.3537 | $12.1878 | $12.3352 | $16.73M | -6.59% |
| 2020-03-26 | $12.3314 | $13.2484 | $12.1896 | $13.2059 | $12.92M | +7.12% |
| 2020-03-25 | $12.4182 | $12.6812 | $12.0614 | $12.3281 | $19.44M | -0.71% |
| 2020-03-24 | $12.1846 | $12.5714 | $11.9192 | $12.4168 | $23.26M | +1.97% |
| 2020-03-23 | $11.1637 | $12.4748 | $10.8341 | $12.1766 | $24.34M | +9.08% |
| 2020-03-22 | $12.0724 | $12.4428 | $11.027 | $11.1631 | $15.50M | -7.51% |
| 2020-03-21 | $11.9081 | $12.394 | $11.2817 | $12.0701 | $18.28M | +1.39% |
| 2020-03-20 | $12.2692 | $13.6318 | $10.4609 | $11.905 | $35.67M | -2.93% |
| 2020-03-19 | $10.3771 | $12.6693 | $10.2326 | $12.2645 | $27.41M | +18.25% |
| 2020-03-18 | $10.2837 | $10.4139 | $9.6472 | $10.3718 | $15.23M | +0.89% |
| 2020-03-17 | $9.4113 | $10.4727 | $9.4113 | $10.28 | $16.90M | +9.26% |
| 2020-03-16 | $10.3839 | $10.3843 | $8.4464 | $9.4089 | $25.89M | -9.46% |
| 2020-03-15 | $10.1294 | $11.2744 | $9.9736 | $10.3921 | $18.32M | +2.59% |
| 2020-03-14 | $10.8928 | $11.2622 | $9.8736 | $10.1297 | $18.76M | -6.90% |
| 2020-03-13 | $9.2863 | $11.48 | $6.3766 | $10.8805 | $56.35M | +17.31% |
| 2020-03-12 | $16.5557 | $16.5897 | $8.8832 | $9.2749 | $46.68M | -43.98% |
| 2020-03-11 | $16.8314 | $17.1239 | $15.4201 | $16.5552 | $15.31M | -1.68% |
| 2020-03-10 | $16.5848 | $17.4254 | $16.3252 | $16.8374 | $20.07M | +1.51% |
| 2020-03-09 | $16.8936 | $17.4557 | $15.6042 | $16.5873 | $31.32M | -1.81% |
| 2020-03-08 | $20.2288 | $20.2325 | $16.7325 | $16.8925 | $28.52M | -16.46% |
| 2020-03-07 | $21.3275 | $21.4502 | $19.7278 | $20.2202 | $14.73M | -5.20% |
| 2020-03-06 | $20.7742 | $21.7405 | $20.6817 | $21.3301 | $16.98M | +2.68% |
| 2020-03-05 | $19.9529 | $21.4418 | $19.95 | $20.774 | $17.92M | +4.09% |
| 2020-03-04 | $19.6679 | $20.2489 | $19.4966 | $19.9574 | $14.49M | +1.45% |
| 2020-03-03 | $19.9042 | $20.358 | $19.3075 | $19.6723 | $15.46M | -1.16% |
| 2020-03-02 | $18.9302 | $20.0577 | $18.7701 | $19.9037 | $19.19M | +5.11% |
| 2020-03-01 | $19.2406 | $19.8827 | $18.4758 | $18.9363 | $16.87M | -1.59% |
| 2020-02-29 | $19.0249 | $20.2614 | $18.7913 | $19.2419 | $18.97M | +1.15% |
| 2020-02-28 | $19.1613 | $19.7353 | $17.906 | $19.0225 | $21.78M | -0.75% |
| 2020-02-27 | $18.7467 | $19.631 | $17.7088 | $19.1661 | $20.93M | +2.27% |
| 2020-02-26 | $20.3366 | $20.5047 | $18.0002 | $18.7401 | $25.56M | -7.84% |
| 2020-02-25 | $22.0775 | $22.0775 | $20.1361 | $20.3343 | $17.56M | -7.86% |
| 2020-02-24 | $22.8293 | $23.2442 | $21.5006 | $22.0681 | $16.83M | -3.34% |
| 2020-02-23 | $21.961 | $22.9593 | $21.9468 | $22.8312 | $16.33M | +3.96% |
| 2020-02-22 | $22.1759 | $22.312 | $21.4828 | $21.9621 | $12.40M | -0.95% |
| 2020-02-21 | $22.1357 | $22.8321 | $21.7839 | $22.1726 | $13.33M | +0.09% |
| 2020-02-20 | $22.3117 | $22.6137 | $21.0462 | $22.1531 | $16.36M | -0.78% |
| 2020-02-19 | $24.061 | $24.3078 | $21.6368 | $22.3277 | $13.18M | -7.22% |
| 2020-02-18 | $23.4248 | $24.4308 | $22.7835 | $24.066 | $16.62M | +2.68% |
| 2020-02-17 | $23.3832 | $23.5765 | $21.5344 | $23.4369 | $18.99M | +0.29% |
| 2020-02-16 | $24.2432 | $25.2546 | $21.8237 | $23.3689 | $23.43M | -3.56% |
| 2020-02-15 | $26.3557 | $26.4541 | $23.5215 | $24.2317 | $19.32M | -8.03% |
| 2020-02-14 | $25.4705 | $26.4897 | $25.0391 | $26.3484 | $16.23M | +3.44% |
| 2020-02-13 | $26.4122 | $27.1622 | $24.6004 | $25.472 | $20.78M | -3.62% |
| 2020-02-12 | $25.6735 | $26.8894 | $25.3566 | $26.4281 | $15.63M | +2.91% |
| 2020-02-11 | $25.1259 | $25.7179 | $24.1334 | $25.681 | $16.48M | +2.18% |
| 2020-02-10 | $24.3603 | $25.7757 | $23.3542 | $25.133 | $20.82M | +3.21% |
| 2020-02-09 | $21.7964 | $24.3603 | $21.7687 | $24.3522 | $15.91M | +11.72% |
| 2020-02-08 | $22.0601 | $22.1857 | $20.887 | $21.7972 | $12.52M | -1.24% |
| 2020-02-07 | $20.6587 | $22.5283 | $20.5144 | $22.0702 | $14.52M | +6.81% |
| 2020-02-06 | $19.2447 | $20.8276 | $19.0485 | $20.6638 | $11.68M | +7.37% |
| 2020-02-05 | $18.1722 | $19.434 | $18.1564 | $19.2462 | $10.16M | +5.93% |
| 2020-02-04 | $18.4708 | $18.6065 | $17.8734 | $18.1695 | $7.19M | -1.62% |
| 2020-02-03 | $18.4385 | $18.8532 | $18.2001 | $18.4688 | $7.52M | +0.16% |
| 2020-02-02 | $18.2595 | $18.7634 | $17.828 | $18.4384 | $7.93M | +1.02% |
| 2020-02-01 | $18.2215 | $18.5728 | $18.0366 | $18.253 | $6.23M | +0.29% |
| 2020-01-31 | $18.5791 | $18.857 | $17.8018 | $18.201 | $8.70M | -2.03% |
| 2020-01-30 | $17.8967 | $18.695 | $17.6867 | $18.5783 | $7.97M | +3.82% |
| 2020-01-29 | $18.0515 | $18.4325 | $17.8144 | $17.8941 | $7.93M | -0.89% |
| 2020-01-28 | $17.6727 | $18.1395 | $17.437 | $18.0543 | $7.57M | +2.16% |
| 2020-01-27 | $17.4664 | $17.8836 | $17.227 | $17.672 | $7.19M | +1.16% |
| 2020-01-26 | $16.943 | $17.4697 | $16.8208 | $17.4694 | $6.47M | +3.10% |
| 2020-01-25 | $17.0912 | $17.1103 | $16.5713 | $16.9433 | $6.10M | -0.82% |
| 2020-01-24 | $17.0659 | $17.4256 | $16.4332 | $17.0829 | $7.92M | +0.13% |
| 2020-01-23 | $17.8256 | $17.828 | $16.7562 | $17.0603 | $7.91M | -4.23% |
| 2020-01-22 | $18.1145 | $18.3886 | $17.5811 | $17.8147 | $7.43M | -1.66% |
| 2020-01-21 | $17.3187 | $18.1914 | $17.2154 | $18.1159 | $8.16M | +4.60% |
| 2020-01-20 | $17.3874 | $17.5368 | $16.8092 | $17.319 | $7.14M | -0.37% |
| 2020-01-19 | $17.8112 | $18.4615 | $16.6546 | $17.3829 | $10.41M | -2.41% |
| 2020-01-18 | $18.0767 | $18.3331 | $17.4484 | $17.8122 | $9.95M | -1.49% |
| 2020-01-17 | $17.0601 | $18.4375 | $17.0102 | $18.0811 | $11.69M | +6.02% |
| 2020-01-16 | $17.6537 | $17.6732 | $16.3031 | $17.0537 | $9.14M | -3.38% |
| 2020-01-15 | $16.6487 | $18.1568 | $16.259 | $17.6511 | $13.97M | +6.02% |
| 2020-01-14 | $15.1673 | $16.9194 | $15.1615 | $16.6485 | $11.09M | +9.75% |
| 2020-01-13 | $15.3203 | $15.3431 | $14.9173 | $15.1701 | $5.19M | -0.97% |
| 2020-01-12 | $14.9381 | $15.45 | $14.7928 | $15.3184 | $6.20M | +2.58% |
| 2020-01-11 | $15.0495 | $15.3063 | $14.7393 | $14.9337 | $6.53M | -0.77% |
| 2020-01-10 | $14.3618 | $15.0682 | $14.1096 | $15.0493 | $7.15M | +4.73% |
| 2020-01-09 | $14.541 | $14.5681 | $14.1998 | $14.369 | $6.15M | -1.19% |
| 2020-01-08 | $15.0132 | $15.3011 | $14.1953 | $14.5427 | $7.71M | -3.13% |
| 2020-01-07 | $14.9421 | $15.1586 | $14.4557 | $15.0121 | $7.04M | +0.48% |
| 2020-01-06 | $14.0354 | $14.9792 | $14.0142 | $14.9407 | $6.19M | +6.44% |
| 2020-01-05 | $13.7954 | $14.3031 | $13.7809 | $14.0364 | $4.52M | +1.74% |
| 2020-01-04 | $13.6455 | $13.8606 | $13.5094 | $13.7964 | $4.31M | +1.12% |
| 2020-01-03 | $13.0097 | $13.7412 | $12.9764 | $13.6435 | $6.01M | +4.87% |
| 2020-01-02 | $13.6899 | $13.717 | $12.9699 | $13.0103 | $4.62M | -4.97% |
| 2020-01-01 | $13.7218 | $13.8581 | $13.6485 | $13.6904 | $4.24M | -0.22% |
Frequently asked questions
What was the BNB price on January 1, 2020?
BNB opened 2020-01-01 at $13.7218 and closed that day at $13.6904.
What was the highest price of BNB in 2020?
The highest was $39.8114 on 2020-12-29; the lowest was $6.3766 on 2020-03-13.
How much did BNB change in 2020?
BNB moved +172.16% in 2020, from $13.7218 to $37.3453.
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.