BNB price history in 2021
In 2021 BNB (BNB) went from $37.3658 on 2021-01-01 to $512.4789 on 2021-12-31, a change of +1271.52%. The highest price was $691.8845 on 2021-05-10 and the lowest $35.1286 on 2021-01-11. About $13.47B was traded across the year. The best day was 2021-02-19 (+70.33%) and the worst 2021-05-19 (-34.15%).
$37.3658Open · 2021-01-01
$512.4789Close · 2021-12-31
$691.8845High · 2021-05-10
$35.1286Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $37.3658 | $47.1785 | $35.1286 | $44.3337 | $108.36M | +18.65% |
| February | $44.3352 | $349.0284 | $43.4444 | $209.9523 | $1.36B | +373.56% |
| March | $209.94 | $316.50 | $209.4847 | $302.2698 | $641.98M | +43.98% |
| April | $302.5041 | $638.2278 | $300.8256 | $622.7457 | $1.58B | +105.86% |
| May | $622.7147 | $691.8845 | $211.8744 | $353.5563 | $1.50B | -43.22% |
| June | $353.4932 | $432.7182 | $225.5942 | $303.5324 | $656.36M | -14.13% |
| July | $303.6814 | $339.7578 | $254.52 | $332.218 | $610.49M | +9.40% |
| August | $332.4232 | $518.8136 | $317.2471 | $464.4118 | $793.78M | +39.70% |
| September | $464.0184 | $510.00 | $319.8697 | $387.4922 | $892.85M | -16.49% |
| October | $387.5866 | $540.4167 | $381.6919 | $524.898 | $1.95B | +35.43% |
| November | $525.0313 | $669.1301 | $511.1548 | $622.0142 | $1.96B | +18.47% |
| December | $622.7373 | $649.7611 | $492.387 | $512.4789 | $1.42B | -17.71% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $518.4966 | $528.052 | $506.3822 | $512.4789 | $31.76M | -1.25% |
| 2021-12-30 | $514.6177 | $527.69 | $508.3798 | $518.9731 | $23.91M | +0.80% |
| 2021-12-29 | $534.3913 | $540.522 | $510.9173 | $514.8684 | $25.59M | -3.52% |
| 2021-12-28 | $563.4994 | $563.6408 | $528.6299 | $533.6373 | $31.04M | -4.95% |
| 2021-12-27 | $546.673 | $571.6029 | $543.1872 | $561.4061 | $27.83M | +2.51% |
| 2021-12-26 | $547.6501 | $549.2659 | $536.2078 | $547.6559 | $27.04M | +0.11% |
| 2021-12-25 | $542.2612 | $550.4063 | $539.3346 | $547.0449 | $29.02M | +0.87% |
| 2021-12-24 | $549.0839 | $554.4116 | $537.496 | $542.3256 | $41.27M | -1.16% |
| 2021-12-23 | $533.8389 | $552.4742 | $524.6651 | $548.7082 | $36.84M | +2.90% |
| 2021-12-22 | $528.5162 | $544.6153 | $527.3339 | $533.2222 | $37.40M | +0.50% |
| 2021-12-21 | $524.0838 | $535.6146 | $517.4011 | $530.5445 | $18.07M | +1.24% |
| 2021-12-20 | $529.80 | $534.523 | $506.40 | $524.023 | $27.30M | -1.07% |
| 2021-12-19 | $534.0906 | $544.3382 | $527.4013 | $529.6829 | $24.28M | -0.81% |
| 2021-12-18 | $525.584 | $537.6807 | $516.8181 | $534.0134 | $24.29M | +1.50% |
| 2021-12-17 | $526.20 | $535.80 | $511.20 | $526.0969 | $27.40M | +0.01% |
| 2021-12-16 | $541.10 | $545.2727 | $525.0515 | $526.0483 | $29.37M | -2.73% |
| 2021-12-15 | $528.0014 | $546.6101 | $501.848 | $540.8124 | $56.34M | +2.39% |
| 2021-12-14 | $520.9634 | $535.5921 | $509.7882 | $528.1754 | $65.71M | +1.49% |
| 2021-12-13 | $570.5024 | $572.3076 | $511.5019 | $520.4095 | $52.83M | -8.77% |
| 2021-12-12 | $564.84 | $574.5602 | $559.59 | $570.4464 | $34.59M | +1.15% |
| 2021-12-11 | $552.5749 | $572.8527 | $542.3728 | $563.968 | $43.56M | +1.99% |
| 2021-12-10 | $570.6382 | $595.2716 | $550.5793 | $552.9688 | $77.09M | -3.08% |
| 2021-12-09 | $607.30 | $616.8317 | $568.059 | $570.5287 | $74.85M | -6.03% |
| 2021-12-08 | $578.7757 | $607.50 | $567.5309 | $607.1516 | $72.71M | +4.79% |
| 2021-12-07 | $587.7766 | $593.7484 | $572.3269 | $579.3773 | $64.79M | -1.46% |
| 2021-12-06 | $557.7922 | $592.7974 | $533.18 | $587.9386 | $103.21M | +5.45% |
| 2021-12-05 | $568.7719 | $582.00 | $541.00 | $557.5717 | $35.59M | -2.01% |
| 2021-12-04 | $595.10 | $596.00 | $492.387 | $569.0024 | $94.08M | -4.42% |
| 2021-12-03 | $620.2598 | $627.9955 | $574.00 | $595.3353 | $64.95M | -4.02% |
| 2021-12-02 | $627.5145 | $630.70 | $605.7242 | $620.2592 | $50.42M | -1.15% |
| 2021-12-01 | $622.7373 | $649.7611 | $618.70 | $627.4911 | $62.21M | +0.88% |
| 2021-11-30 | $623.6741 | $634.9292 | $603.9049 | $622.0142 | $66.33M | -0.25% |
| 2021-11-29 | $611.30 | $628.962 | $601.89 | $623.6023 | $52.68M | +2.01% |
| 2021-11-28 | $599.9049 | $612.6644 | $572.2451 | $611.3365 | $67.35M | +1.87% |
| 2021-11-27 | $587.0545 | $621.30 | $583.00 | $600.0875 | $62.67M | +2.28% |
| 2021-11-26 | $639.0757 | $657.7181 | $564.3705 | $586.6881 | $112.04M | -8.16% |
| 2021-11-25 | $590.6216 | $646.7003 | $587.7844 | $638.8067 | $79.04M | +8.15% |
| 2021-11-24 | $591.1251 | $594.3494 | $577.00 | $590.6669 | $48.91M | -0.08% |
| 2021-11-23 | $559.3352 | $604.9443 | $558.1143 | $591.1483 | $50.19M | +5.68% |
| 2021-11-22 | $584.035 | $585.1612 | $554.1995 | $559.3732 | $47.62M | -4.24% |
| 2021-11-21 | $604.3698 | $605.05 | $580.2859 | $584.1633 | $47.55M | -3.31% |
| 2021-11-20 | $581.0272 | $604.7459 | $573.002 | $604.1803 | $48.14M | +3.98% |
| 2021-11-19 | $531.8728 | $585.5659 | $524.1578 | $581.0455 | $60.04M | +9.26% |
| 2021-11-18 | $578.2701 | $588.3076 | $516.554 | $531.7973 | $64.22M | -8.03% |
| 2021-11-17 | $588.80 | $592.5777 | $554.1758 | $578.252 | $76.28M | -1.79% |
| 2021-11-16 | $633.80 | $635.0774 | $573.0579 | $588.7809 | $88.39M | -7.09% |
| 2021-11-15 | $650.80 | $659.4687 | $630.8443 | $633.7451 | $40.88M | -2.62% |
| 2021-11-14 | $649.6313 | $660.7588 | $634.80 | $650.8254 | $49.45M | +0.18% |
| 2021-11-13 | $627.08 | $655.00 | $620.439 | $649.683 | $44.06M | +3.59% |
| 2021-11-12 | $628.4999 | $634.5284 | $603.70 | $627.1557 | $48.50M | -0.21% |
| 2021-11-11 | $614.4148 | $635.20 | $605.8315 | $628.4598 | $45.17M | +2.21% |
| 2021-11-10 | $634.9915 | $662.90 | $573.00 | $614.8849 | $77.89M | -3.15% |
| 2021-11-09 | $653.4289 | $656.6046 | $632.0779 | $634.8578 | $49.21M | -2.85% |
| 2021-11-08 | $649.4335 | $655.3514 | $631.60 | $653.515 | $55.93M | +0.65% |
| 2021-11-07 | $637.556 | $669.1301 | $630.8648 | $649.3089 | $69.38M | +1.88% |
| 2021-11-06 | $607.3461 | $637.60 | $595.565 | $637.3332 | $54.05M | +4.92% |
| 2021-11-05 | $558.80 | $616.616 | $554.4451 | $607.422 | $95.60M | +8.70% |
| 2021-11-04 | $568.4853 | $568.7969 | $544.00 | $558.7998 | $67.27M | -1.69% |
| 2021-11-03 | $554.2817 | $569.9361 | $537.5492 | $568.3848 | $91.05M | +2.56% |
| 2021-11-02 | $551.4898 | $563.793 | $537.50 | $554.2146 | $88.38M | +0.48% |
| 2021-11-01 | $525.0313 | $552.1762 | $511.1548 | $551.5429 | $108.86M | +5.08% |
| 2021-10-31 | $528.5789 | $534.9313 | $508.9752 | $524.898 | $86.26M | -0.67% |
| 2021-10-30 | $530.6679 | $540.4167 | $510.4864 | $528.4352 | $64.40M | -0.33% |
| 2021-10-29 | $492.10 | $533.8812 | $487.9194 | $530.1667 | $102.59M | +7.76% |
| 2021-10-28 | $448.5648 | $494.66 | $446.5517 | $491.9901 | $106.95M | +9.68% |
| 2021-10-27 | $477.9295 | $486.3684 | $435.8616 | $448.5693 | $84.27M | -6.17% |
| 2021-10-26 | $484.95 | $489.7109 | $473.7288 | $478.0693 | $52.46M | -1.44% |
| 2021-10-25 | $475.6854 | $488.425 | $474.8709 | $485.0573 | $48.60M | +1.95% |
| 2021-10-24 | $485.446 | $486.6014 | $468.00 | $475.7711 | $41.68M | -2.00% |
| 2021-10-23 | $479.2252 | $485.60 | $472.6691 | $485.4854 | $40.32M | +1.33% |
| 2021-10-22 | $471.1251 | $498.0052 | $471.051 | $479.1225 | $64.00M | +1.70% |
| 2021-10-21 | $501.4112 | $504.98 | $466.2244 | $471.1329 | $93.78M | -6.02% |
| 2021-10-20 | $488.141 | $505.9777 | $481.555 | $501.3204 | $60.22M | +2.70% |
| 2021-10-19 | $484.9831 | $497.4785 | $480.4309 | $488.154 | $57.77M | +0.64% |
| 2021-10-18 | $470.99 | $487.527 | $466.335 | $485.0679 | $62.01M | +3.00% |
| 2021-10-17 | $465.9568 | $472.4343 | $454.5169 | $470.9177 | $46.84M | +1.10% |
| 2021-10-16 | $474.2812 | $484.736 | $454.5454 | $465.8092 | $55.39M | -1.80% |
| 2021-10-15 | $472.7754 | $477.7777 | $452.00 | $474.3478 | $78.70M | +0.38% |
| 2021-10-14 | $470.814 | $482.50 | $461.0389 | $472.5367 | $73.82M | +0.44% |
| 2021-10-13 | $444.3591 | $471.7272 | $432.6637 | $470.4762 | $130.88M | +5.94% |
| 2021-10-12 | $413.2019 | $444.40 | $392.3052 | $444.112 | $77.30M | +7.48% |
| 2021-10-11 | $404.1851 | $423.7847 | $400.1242 | $413.2068 | $35.98M | +2.25% |
| 2021-10-10 | $421.9263 | $422.2011 | $402.2063 | $404.0973 | $33.41M | -4.18% |
| 2021-10-09 | $419.2299 | $425.88 | $416.0376 | $421.7308 | $29.37M | +0.66% |
| 2021-10-08 | $438.308 | $441.5412 | $416.011 | $418.9628 | $61.68M | -4.40% |
| 2021-10-07 | $434.7201 | $449.9017 | $423.6312 | $438.2303 | $58.38M | +0.79% |
| 2021-10-06 | $442.10 | $442.70 | $414.717 | $434.7948 | $54.48M | -1.68% |
| 2021-10-05 | $426.40 | $444.2819 | $424.19 | $442.2017 | $40.14M | +3.73% |
| 2021-10-04 | $430.50 | $430.8584 | $411.1486 | $426.3079 | $39.92M | -0.96% |
| 2021-10-03 | $427.10 | $437.00 | $421.812 | $430.4356 | $48.18M | +0.74% |
| 2021-10-02 | $421.40 | $438.1888 | $410.80 | $427.2527 | $70.33M | +1.38% |
| 2021-10-01 | $387.5866 | $423.3131 | $381.6919 | $421.4167 | $53.59M | +8.75% |
| 2021-09-30 | $367.60 | $388.6363 | $366.3436 | $387.4922 | $34.88M | +5.43% |
| 2021-09-29 | $333.0997 | $375.0627 | $331.30 | $367.5285 | $54.09M | +10.36% |
| 2021-09-28 | $335.5504 | $344.5714 | $330.00 | $333.013 | $32.46M | -0.73% |
| 2021-09-27 | $344.1681 | $357.6594 | $335.1063 | $335.4487 | $31.17M | -2.50% |
| 2021-09-26 | $349.6299 | $352.6123 | $319.8697 | $344.0606 | $39.08M | -1.57% |
| 2021-09-25 | $355.2364 | $360.70 | $343.50 | $349.542 | $29.76M | -1.56% |
| 2021-09-24 | $383.50 | $385.2593 | $333.6416 | $355.0962 | $28.06M | -7.44% |
| 2021-09-23 | $378.9896 | $384.50 | $369.2453 | $383.6321 | $32.80M | +1.20% |
| 2021-09-22 | $344.4541 | $379.90 | $342.30 | $379.0982 | $38.94M | +10.08% |
| 2021-09-21 | $364.1811 | $375.70 | $336.7684 | $344.3898 | $51.93M | -5.39% |
| 2021-09-20 | $408.3953 | $409.7942 | $353.7916 | $364.0235 | $48.83M | -10.89% |
| 2021-09-19 | $410.7588 | $418.9317 | $403.0734 | $408.5158 | $20.62M | -0.57% |
| 2021-09-18 | $406.70 | $419.9235 | $401.5598 | $410.8631 | $20.58M | +1.05% |
| 2021-09-17 | $424.3849 | $425.8482 | $400.5698 | $406.5903 | $22.13M | -4.16% |
| 2021-09-16 | $431.3349 | $433.3648 | $415.75 | $424.2436 | $24.14M | -1.62% |
| 2021-09-15 | $414.4409 | $436.7748 | $409.9949 | $431.2257 | $22.82M | +4.06% |
| 2021-09-14 | $398.9604 | $414.4999 | $395.9847 | $414.4099 | $19.03M | +3.86% |
| 2021-09-13 | $416.5256 | $419.5167 | $383.9216 | $399.002 | $27.08M | -4.23% |
| 2021-09-12 | $404.8557 | $421.4765 | $397.684 | $416.6205 | $19.93M | +2.87% |
| 2021-09-11 | $401.2695 | $415.0999 | $399.5526 | $404.9794 | $16.30M | +0.91% |
| 2021-09-10 | $421.148 | $439.2141 | $393.6889 | $401.3433 | $25.88M | -4.70% |
| 2021-09-09 | $414.9823 | $436.0377 | $403.6222 | $421.14 | $28.21M | +1.52% |
| 2021-09-08 | $418.5904 | $425.2925 | $382.9897 | $414.8154 | $28.84M | -0.83% |
| 2021-09-07 | $495.9081 | $504.735 | $371.149 | $418.3058 | $60.10M | -15.67% |
| 2021-09-06 | $504.9331 | $508.7085 | $487.6931 | $496.0126 | $23.41M | -1.73% |
| 2021-09-05 | $497.5172 | $505.00 | $488.648 | $504.738 | $17.30M | +1.44% |
| 2021-09-04 | $488.5264 | $510.00 | $485.351 | $497.5937 | $23.52M | +1.87% |
| 2021-09-03 | $483.8156 | $494.3818 | $473.4787 | $488.4656 | $21.27M | +0.99% |
| 2021-09-02 | $489.4483 | $504.6639 | $478.4535 | $483.6977 | $25.25M | -1.17% |
| 2021-09-01 | $464.0184 | $490.0276 | $455.20 | $489.4327 | $24.44M | +5.39% |
| 2021-08-31 | $460.2471 | $477.433 | $451.904 | $464.4118 | $18.51M | +0.92% |
| 2021-08-30 | $479.6138 | $480.7937 | $457.2677 | $460.1858 | $28.11M | -4.05% |
| 2021-08-29 | $486.2397 | $495.40 | $475.8427 | $479.6266 | $22.22M | -1.33% |
| 2021-08-28 | $494.631 | $496.6756 | $482.6292 | $486.0914 | $20.51M | -1.70% |
| 2021-08-27 | $478.2379 | $495.00 | $467.3965 | $494.4927 | $36.13M | +3.38% |
| 2021-08-26 | $503.3062 | $518.8136 | $471.5045 | $478.3064 | $59.83M | -4.97% |
| 2021-08-25 | $471.7442 | $506.9954 | $470.00 | $503.3371 | $44.55M | +6.69% |
| 2021-08-24 | $499.231 | $504.1437 | $461.3871 | $471.7914 | $47.63M | -5.52% |
| 2021-08-23 | $448.6249 | $509.5476 | $446.895 | $499.3297 | $52.08M | +11.30% |
| 2021-08-22 | $448.7916 | $458.3913 | $438.0337 | $448.6207 | $16.46M | -0.04% |
| 2021-08-21 | $455.0145 | $460.136 | $444.7531 | $448.8032 | $24.05M | -1.35% |
| 2021-08-20 | $431.1644 | $457.9111 | $421.9908 | $454.9557 | $30.16M | +5.51% |
| 2021-08-19 | $396.244 | $431.5534 | $390.9671 | $431.2024 | $31.51M | +8.82% |
| 2021-08-18 | $401.8774 | $412.3127 | $385.4149 | $396.2606 | $26.73M | -1.36% |
| 2021-08-17 | $415.8457 | $435.7506 | $398.9402 | $401.7297 | $30.42M | -3.40% |
| 2021-08-16 | $414.0292 | $436.8416 | $410.8463 | $415.887 | $26.85M | +0.44% |
| 2021-08-15 | $408.7258 | $414.9473 | $396.0467 | $414.0755 | $20.46M | +1.31% |
| 2021-08-14 | $411.0454 | $418.80 | $400.00 | $408.7232 | $25.76M | -0.52% |
| 2021-08-13 | $385.6861 | $411.2518 | $383.00 | $410.8773 | $27.61M | +6.57% |
| 2021-08-12 | $391.0168 | $406.1918 | $371.7628 | $385.5492 | $26.81M | -1.51% |
| 2021-08-11 | $371.9762 | $408.6134 | $371.2136 | $391.4557 | $26.53M | +5.25% |
| 2021-08-10 | $354.3077 | $376.4838 | $348.5351 | $371.9335 | $16.41M | +4.92% |
| 2021-08-09 | $341.9435 | $357.6634 | $333.2467 | $354.4822 | $11.43M | +3.67% |
| 2021-08-08 | $356.18 | $359.7105 | $337.1436 | $341.9347 | $11.47M | -3.99% |
| 2021-08-07 | $342.4421 | $359.7504 | $340.4595 | $356.1543 | $15.22M | +4.08% |
| 2021-08-06 | $337.91 | $346.9824 | $331.2053 | $342.1805 | $13.24M | +1.28% |
| 2021-08-05 | $334.77 | $340.0052 | $323.4779 | $337.8617 | $14.52M | +0.90% |
| 2021-08-04 | $323.4911 | $337.1938 | $319.9223 | $334.8329 | $14.46M | +3.57% |
| 2021-08-03 | $330.6863 | $334.6121 | $317.2471 | $323.2964 | $14.79M | -2.20% |
| 2021-08-02 | $332.6657 | $338.1181 | $326.2633 | $330.5616 | $16.57M | -0.67% |
| 2021-08-01 | $332.4232 | $347.6151 | $328.9358 | $332.8034 | $22.76M | +0.18% |
| 2021-07-31 | $322.6241 | $338.3264 | $317.3475 | $332.218 | $16.77M | +3.02% |
| 2021-07-30 | $317.022 | $325.66 | $306.4042 | $322.4919 | $19.31M | +1.74% |
| 2021-07-29 | $313.80 | $320.1766 | $308.60 | $316.9856 | $15.95M | +1.06% |
| 2021-07-28 | $313.4353 | $318.4541 | $307.9593 | $313.6517 | $19.48M | +0.04% |
| 2021-07-27 | $304.0066 | $318.4478 | $298.0089 | $313.5294 | $18.97M | +3.14% |
| 2021-07-26 | $302.5206 | $328.00 | $301.00 | $303.9912 | $30.84M | +0.47% |
| 2021-07-25 | $301.56 | $304.00 | $292.5681 | $302.5709 | $12.84M | +0.36% |
| 2021-07-24 | $299.2848 | $307.79 | $295.5641 | $301.4826 | $15.42M | +0.75% |
| 2021-07-23 | $293.4004 | $301.4284 | $281.3751 | $299.2281 | $20.27M | +1.97% |
| 2021-07-22 | $293.26 | $298.3354 | $287.4656 | $293.4518 | $17.40M | +0.16% |
| 2021-07-21 | $264.4333 | $298.8727 | $261.1097 | $292.9765 | $23.70M | +10.76% |
| 2021-07-20 | $280.54 | $283.4863 | $254.52 | $264.5147 | $25.17M | -5.67% |
| 2021-07-19 | $302.1279 | $303.6747 | $278.9379 | $280.4209 | $22.70M | -7.17% |
| 2021-07-18 | $300.52 | $309.1199 | $299.1042 | $302.071 | $11.88M | +0.56% |
| 2021-07-17 | $302.9501 | $306.6665 | $294.9434 | $300.3824 | $15.82M | -0.88% |
| 2021-07-16 | $315.932 | $323.3627 | $301.7736 | $303.0579 | $23.42M | -4.10% |
| 2021-07-15 | $309.4099 | $324.1229 | $301.5678 | $316.0293 | $31.17M | +2.14% |
| 2021-07-14 | $309.0021 | $313.4046 | $290.4255 | $309.4135 | $21.99M | +0.15% |
| 2021-07-13 | $315.9783 | $318.1817 | $305.3134 | $308.948 | $14.62M | -2.29% |
| 2021-07-12 | $322.16 | $334.1954 | $308.6237 | $316.1997 | $19.77M | -1.84% |
| 2021-07-11 | $316.12 | $326.7544 | $312.2253 | $322.1237 | $12.61M | +1.91% |
| 2021-07-10 | $317.104 | $321.3631 | $310.7947 | $316.089 | $13.92M | -0.25% |
| 2021-07-09 | $310.2539 | $319.5698 | $301.6679 | $316.8848 | $18.17M | +2.15% |
| 2021-07-08 | $327.5425 | $328.0934 | $304.7505 | $310.2234 | $23.21M | -5.32% |
| 2021-07-07 | $320.00 | $339.7578 | $318.3023 | $327.6499 | $25.89M | +2.39% |
| 2021-07-06 | $302.1252 | $322.4436 | $301.8675 | $320.0005 | $26.97M | +5.96% |
| 2021-07-05 | $307.7476 | $307.7566 | $292.284 | $302.0093 | $25.42M | -1.86% |
| 2021-07-04 | $298.13 | $314.91 | $292.6611 | $307.7488 | $19.16M | +3.22% |
| 2021-07-03 | $287.1373 | $303.0127 | $282.9168 | $298.1546 | $14.27M | +3.82% |
| 2021-07-02 | $287.5035 | $290.647 | $276.5139 | $287.1709 | $15.01M | -0.17% |
| 2021-07-01 | $303.6814 | $303.932 | $280.9084 | $287.66 | $18.36M | -5.23% |
| 2021-06-30 | $300.79 | $304.7829 | $281.6842 | $303.5324 | $22.22M | +0.93% |
| 2021-06-29 | $290.0389 | $315.4508 | $289.21 | $300.7399 | $23.67M | +3.72% |
| 2021-06-28 | $290.9171 | $299.297 | $283.8052 | $289.9667 | $20.62M | -0.31% |
| 2021-06-27 | $279.7546 | $291.6636 | $269.7077 | $290.8632 | $20.01M | +4.02% |
| 2021-06-26 | $281.0198 | $290.3111 | $264.2918 | $279.6279 | $26.31M | -0.46% |
| 2021-06-25 | $308.6137 | $314.7655 | $275.4939 | $280.9331 | $31.58M | -8.93% |
| 2021-06-24 | $296.25 | $316.4214 | $281.5987 | $308.4716 | $22.42M | +4.19% |
| 2021-06-23 | $261.8843 | $309.7058 | $251.4106 | $296.0543 | $22.75M | +13.12% |
| 2021-06-22 | $270.8236 | $290.9594 | $225.5942 | $261.7197 | $38.24M | -3.35% |
| 2021-06-21 | $339.1228 | $341.9814 | $268.80 | $270.7877 | $26.53M | -20.14% |
| 2021-06-20 | $334.1228 | $340.5813 | $310.2989 | $339.076 | $12.68M | +1.51% |
| 2021-06-19 | $337.0886 | $344.9936 | $331.2048 | $334.0361 | $8.70M | -0.84% |
| 2021-06-18 | $352.6909 | $357.1518 | $327.2727 | $336.8827 | $11.63M | -4.47% |
| 2021-06-17 | $347.1007 | $362.4731 | $346.0506 | $352.6277 | $10.32M | +1.56% |
| 2021-06-16 | $366.611 | $366.8165 | $343.4406 | $347.1966 | $12.11M | -5.34% |
| 2021-06-15 | $370.2979 | $379.4876 | $363.5525 | $366.7956 | $13.02M | -0.89% |
| 2021-06-14 | $365.7266 | $377.1669 | $355.20 | $370.1038 | $16.86M | +1.10% |
| 2021-06-13 | $343.8863 | $369.00 | $330.5761 | $366.0829 | $15.06M | +6.57% |
| 2021-06-12 | $345.75 | $348.8501 | $325.5037 | $343.5035 | $13.93M | -0.66% |
| 2021-06-11 | $352.1226 | $366.036 | $341.0758 | $345.7855 | $14.95M | -1.74% |
| 2021-06-10 | $375.6796 | $377.3869 | $344.729 | $351.9129 | $16.91M | -6.28% |
| 2021-06-09 | $352.5805 | $378.3759 | $333.7266 | $375.4903 | $22.94M | +6.57% |
| 2021-06-08 | $358.1018 | $366.3427 | $319.393 | $352.3525 | $33.61M | -1.56% |
| 2021-06-07 | $393.3955 | $407.1999 | $354.3585 | $357.9292 | $26.97M | -9.04% |
| 2021-06-06 | $390.1183 | $400.2127 | $381.8367 | $393.5058 | $15.61M | +0.89% |
| 2021-06-05 | $390.7082 | $425.9848 | $373.80 | $390.0524 | $29.51M | -0.17% |
| 2021-06-04 | $428.50 | $429.4971 | $365.0385 | $390.7132 | $37.11M | -8.75% |
| 2021-06-03 | $401.54 | $432.7182 | $391.4897 | $428.1616 | $32.63M | +6.68% |
| 2021-06-02 | $362.4674 | $418.4967 | $350.6821 | $401.3495 | $34.17M | +10.74% |
| 2021-06-01 | $353.4932 | $364.2936 | $339.8103 | $362.4212 | $23.28M | +2.51% |
| 2021-05-31 | $325.5762 | $355.8141 | $307.7926 | $353.5563 | $28.71M | +8.57% |
| 2021-05-30 | $305.1865 | $338.1581 | $291.7337 | $325.6345 | $22.43M | +6.80% |
| 2021-05-29 | $329.045 | $346.8601 | $296.00 | $304.9068 | $22.92M | -7.32% |
| 2021-05-28 | $369.6582 | $373.769 | $313.1994 | $329.0003 | $36.52M | -10.93% |
| 2021-05-27 | $379.2444 | $387.4944 | $340.0757 | $369.3576 | $28.76M | -2.59% |
| 2021-05-26 | $343.18 | $387.931 | $336.5116 | $379.1682 | $38.67M | +10.51% |
| 2021-05-25 | $345.5148 | $375.2857 | $306.8269 | $343.1169 | $51.75M | -0.63% |
| 2021-05-24 | $260.6232 | $349.9998 | $257.6638 | $345.2882 | $46.91M | +32.37% |
| 2021-05-23 | $299.4562 | $313.1359 | $211.8744 | $260.8538 | $49.45M | -12.94% |
| 2021-05-22 | $326.3211 | $335.7044 | $284.5628 | $299.6368 | $38.01M | -8.17% |
| 2021-05-21 | $391.478 | $415.3236 | $274.6162 | $326.2795 | $78.53M | -16.59% |
| 2021-05-20 | $334.7659 | $423.6245 | $285.567 | $391.1639 | $85.45M | +16.85% |
| 2021-05-19 | $508.30 | $516.1689 | $279.1394 | $334.7661 | $137.95M | -34.15% |
| 2021-05-18 | $512.5153 | $534.00 | $495.5702 | $508.3735 | $36.07M | -0.68% |
| 2021-05-17 | $564.2368 | $564.2529 | $483.7221 | $511.8775 | $56.61M | -9.32% |
| 2021-05-16 | $563.9999 | $606.7039 | $535.00 | $564.4655 | $39.40M | +0.25% |
| 2021-05-15 | $602.8805 | $611.1606 | $560.1526 | $563.0675 | $39.92M | -6.59% |
| 2021-05-14 | $571.2166 | $615.00 | $566.4475 | $602.7738 | $44.87M | +5.57% |
| 2021-05-13 | $594.5166 | $633.3333 | $527.8953 | $570.951 | $82.16M | -3.87% |
| 2021-05-12 | $671.5742 | $684.91 | $583.0679 | $593.9669 | $61.64M | -11.57% |
| 2021-05-11 | $631.5686 | $673.00 | $621.6417 | $671.6718 | $76.64M | +6.37% |
| 2021-05-10 | $662.0092 | $691.8845 | $590.00 | $631.4452 | $68.37M | -4.57% |
| 2021-05-09 | $646.4374 | $678.8361 | $630.8288 | $661.6876 | $39.31M | +2.36% |
| 2021-05-08 | $624.4225 | $657.7109 | $618.5108 | $646.4356 | $37.63M | +3.52% |
| 2021-05-07 | $633.9911 | $643.9957 | $611.8421 | $624.4481 | $28.98M | -1.50% |
| 2021-05-06 | $651.2134 | $653.4289 | $620.25 | $633.9631 | $25.98M | -2.64% |
| 2021-05-05 | $609.30 | $656.3476 | $605.00 | $651.1476 | $30.33M | +6.85% |
| 2021-05-04 | $676.0223 | $677.6056 | $604.6719 | $609.4154 | $53.32M | -9.86% |
| 2021-05-03 | $621.9842 | $680.1169 | $621.4738 | $676.0439 | $45.29M | +8.73% |
| 2021-05-02 | $620.1066 | $629.00 | $595.2598 | $621.7875 | $32.02M | +0.31% |
| 2021-05-01 | $622.7147 | $644.5723 | $609.21 | $619.852 | $36.40M | -0.46% |
| 2021-04-30 | $599.8364 | $628.00 | $585.9141 | $622.7457 | $47.96M | +3.83% |
| 2021-04-29 | $562.78 | $614.9502 | $554.3209 | $599.7825 | $55.90M | +6.55% |
| 2021-04-28 | $568.78 | $579.1639 | $539.0316 | $562.9275 | $29.16M | -1.04% |
| 2021-04-27 | $535.3999 | $578.5662 | $525.5847 | $568.8693 | $39.23M | +6.26% |
| 2021-04-26 | $505.0656 | $549.86 | $501.9725 | $535.3336 | $37.78M | +6.01% |
| 2021-04-25 | $497.1596 | $517.50 | $478.5262 | $504.9622 | $30.91M | +1.58% |
| 2021-04-24 | $526.2626 | $528.4919 | $483.407 | $497.1088 | $29.32M | -5.59% |
| 2021-04-23 | $505.5635 | $530.2769 | $450.317 | $526.5693 | $89.86M | +4.14% |
| 2021-04-22 | $543.93 | $582.4258 | $480.0796 | $505.6327 | $83.87M | -7.06% |
| 2021-04-21 | $586.8192 | $613.5119 | $536.0873 | $544.0572 | $91.12M | -7.29% |
| 2021-04-20 | $504.468 | $589.58 | $473.2304 | $586.8519 | $87.49M | +16.43% |
| 2021-04-19 | $481.5977 | $539.6458 | $468.1347 | $504.021 | $66.64M | +4.69% |
| 2021-04-18 | $514.9973 | $520.1141 | $428.4399 | $481.4388 | $64.79M | -6.52% |
| 2021-04-17 | $508.516 | $547.9684 | $506.1395 | $514.9948 | $34.11M | +1.26% |
| 2021-04-16 | $541.9494 | $547.6549 | $488.88 | $508.5706 | $53.89M | -6.18% |
| 2021-04-15 | $549.7172 | $556.6666 | $534.1548 | $542.0421 | $28.22M | -1.45% |
| 2021-04-14 | $551.6291 | $590.4591 | $522.00 | $550.0325 | $68.21M | -0.21% |
| 2021-04-13 | $596.9303 | $602.8306 | $530.5241 | $551.1694 | $78.21M | -7.67% |
| 2021-04-12 | $526.00 | $638.2278 | $515.1891 | $596.9411 | $138.25M | +13.54% |
| 2021-04-11 | $471.4973 | $529.1626 | $458.5878 | $525.7584 | $39.20M | +11.53% |
| 2021-04-10 | $453.7416 | $486.9693 | $450.0613 | $471.4112 | $64.25M | +3.90% |
| 2021-04-09 | $418.832 | $453.8532 | $404.1341 | $453.7302 | $33.64M | +8.46% |
| 2021-04-08 | $375.5101 | $422.2432 | $372.1585 | $418.356 | $37.01M | +11.40% |
| 2021-04-07 | $403.1099 | $414.234 | $356.4078 | $375.5359 | $63.37M | -6.82% |
| 2021-04-06 | $368.3154 | $411.9154 | $364.1386 | $403.02 | $53.84M | +9.47% |
| 2021-04-05 | $349.1249 | $379.8709 | $336.1213 | $368.1451 | $31.34M | +5.43% |
| 2021-04-04 | $321.727 | $352.2369 | $316.7878 | $349.1994 | $21.20M | +8.49% |
| 2021-04-03 | $338.2932 | $349.1347 | $316.3571 | $321.8704 | $26.82M | -4.81% |
| 2021-04-02 | $334.9425 | $356.77 | $325.6386 | $338.1479 | $30.38M | +1.03% |
| 2021-04-01 | $302.5041 | $339.10 | $300.8256 | $334.6928 | $24.39M | +10.73% |
| 2021-03-31 | $311.2195 | $316.50 | $286.50 | $302.2698 | $22.37M | -2.88% |
| 2021-03-30 | $275.1484 | $311.55 | $271.2507 | $311.2455 | $21.44M | +13.07% |
| 2021-03-29 | $268.8036 | $277.70 | $264.6003 | $275.2688 | $8.59M | +2.49% |
| 2021-03-28 | $269.2382 | $281.2945 | $261.1724 | $268.5819 | $11.68M | -0.20% |
| 2021-03-27 | $254.9869 | $276.0168 | $249.7297 | $269.123 | $11.72M | +5.58% |
| 2021-03-26 | $234.2451 | $255.00 | $233.8159 | $254.8935 | $9.44M | +8.88% |
| 2021-03-25 | $248.6807 | $250.0094 | $225.5511 | $234.1117 | $18.66M | -5.92% |
| 2021-03-24 | $255.3134 | $268.5307 | $241.00 | $248.8385 | $12.98M | -2.53% |
| 2021-03-23 | $254.8099 | $262.8525 | $252.00 | $255.3045 | $10.52M | +0.19% |
| 2021-03-22 | $264.6636 | $276.8938 | $253.1456 | $254.8192 | $13.93M | -3.77% |
| 2021-03-21 | $264.3484 | $268.0818 | $257.0168 | $264.8066 | $8.23M | +0.21% |
| 2021-03-20 | $263.0554 | $274.4469 | $261.6888 | $264.2479 | $8.30M | +0.42% |
| 2021-03-19 | $261.4023 | $269.00 | $255.1114 | $263.1312 | $9.03M | +0.72% |
| 2021-03-18 | $270.0609 | $277.9655 | $257.3164 | $261.2533 | $18.61M | -3.23% |
| 2021-03-17 | $258.4609 | $271.9417 | $248.6109 | $269.9631 | $13.01M | +4.44% |
| 2021-03-16 | $254.5372 | $259.4897 | $240.622 | $258.4856 | $17.07M | +1.63% |
| 2021-03-15 | $263.4195 | $267.5433 | $249.6666 | $254.3369 | $18.83M | -3.54% |
| 2021-03-14 | $276.1081 | $276.6893 | $263.388 | $263.6788 | $13.34M | -4.54% |
| 2021-03-13 | $263.3104 | $284.00 | $255.6526 | $276.2205 | $23.56M | +4.91% |
| 2021-03-12 | $289.9548 | $290.4456 | $248.7547 | $263.2996 | $39.54M | -9.19% |
| 2021-03-11 | $278.6839 | $315.00 | $272.4315 | $289.9325 | $46.82M | +4.05% |
| 2021-03-10 | $293.30 | $295.3977 | $265.00 | $278.6435 | $41.57M | -4.93% |
| 2021-03-09 | $240.50 | $297.1985 | $235.90 | $293.0999 | $49.43M | +21.93% |
| 2021-03-08 | $240.0977 | $242.7351 | $228.8565 | $240.3791 | $13.75M | +0.17% |
| 2021-03-07 | $226.4888 | $243.8639 | $225.0576 | $239.9796 | $16.00M | +6.02% |
| 2021-03-06 | $225.5391 | $232.2618 | $219.4444 | $226.3622 | $12.45M | +0.32% |
| 2021-03-05 | $229.8119 | $231.7878 | $215.9054 | $225.6409 | $19.02M | -1.82% |
| 2021-03-04 | $240.7402 | $249.7838 | $225.7348 | $229.8173 | $23.93M | -4.54% |
| 2021-03-03 | $239.528 | $254.603 | $236.3807 | $240.739 | $25.00M | +0.48% |
| 2021-03-02 | $254.8526 | $264.8859 | $227.3264 | $239.5856 | $32.70M | -5.99% |
| 2021-03-01 | $209.94 | $259.7361 | $209.4847 | $254.8511 | $50.47M | +21.39% |
| 2021-02-28 | $225.1481 | $228.9696 | $195.2258 | $209.9523 | $36.39M | -6.78% |
| 2021-02-27 | $221.7809 | $237.6001 | $219.4444 | $225.2129 | $27.04M | +1.57% |
| 2021-02-26 | $234.7018 | $239.1535 | $209.3949 | $221.7335 | $63.08M | -5.09% |
| 2021-02-25 | $254.0041 | $265.2718 | $231.7408 | $233.6364 | $64.55M | -8.10% |
| 2021-02-24 | $231.5371 | $280.8063 | $213.8457 | $254.2307 | $102.99M | +9.81% |
| 2021-02-23 | $267.5147 | $269.2369 | $181.2707 | $231.5171 | $153.43M | -13.38% |
| 2021-02-22 | $294.7752 | $295.6587 | $221.1155 | $267.2887 | $118.48M | -9.20% |
| 2021-02-21 | $253.5031 | $308.9769 | $250.0221 | $294.3636 | $101.58M | +16.11% |
| 2021-02-20 | $332.80 | $335.0526 | $223.346 | $253.5179 | $150.05M | -23.82% |
| 2021-02-19 | $195.6948 | $349.0284 | $195.2428 | $332.7848 | $180.47M | +70.33% |
| 2021-02-18 | $165.4016 | $200.057 | $162.9913 | $195.376 | $48.23M | +18.26% |
| 2021-02-17 | $130.0553 | $175.6977 | $126.8277 | $165.2019 | $36.16M | +26.99% |
| 2021-02-16 | $129.8578 | $133.4735 | $126.2222 | $130.0911 | $8.79M | +0.13% |
| 2021-02-15 | $135.9721 | $139.369 | $118.5256 | $129.9274 | $16.85M | -4.49% |
| 2021-02-14 | $133.2738 | $138.8544 | $128.5245 | $136.0323 | $12.57M | +2.11% |
| 2021-02-13 | $136.6139 | $138.433 | $125.0488 | $133.2212 | $12.96M | -2.46% |
| 2021-02-12 | $124.085 | $141.1899 | $121.0952 | $136.5754 | $21.94M | +10.08% |
| 2021-02-11 | $128.9711 | $132.4702 | $117.8582 | $124.0713 | $24.34M | -3.56% |
| 2021-02-10 | $107.581 | $148.4003 | $107.581 | $128.6556 | $79.74M | +19.60% |
| 2021-02-09 | $79.8374 | $115.9842 | $78.2376 | $107.575 | $34.28M | +34.80% |
| 2021-02-08 | $68.4655 | $79.8572 | $67.7247 | $79.8017 | $10.81M | +16.60% |
| 2021-02-07 | $72.8706 | $74.719 | $64.2898 | $68.4413 | $9.62M | -6.09% |
| 2021-02-06 | $67.7473 | $75.50 | $61.8155 | $72.8779 | $15.74M | +7.68% |
| 2021-02-05 | $56.0139 | $68.7452 | $56.0139 | $67.6779 | $7.03M | +20.97% |
| 2021-02-04 | $52.1408 | $57.0305 | $51.3361 | $55.9478 | $6.15M | +7.35% |
| 2021-02-03 | $50.9948 | $52.6829 | $49.8296 | $52.1182 | $1.97M | +2.16% |
| 2021-02-02 | $51.4201 | $53.00 | $49.271 | $51.0151 | $5.34M | -0.85% |
| 2021-02-01 | $44.3352 | $52.3236 | $43.4444 | $51.4533 | $5.91M | +16.06% |
| 2021-01-31 | $44.7823 | $45.7988 | $43.361 | $44.3337 | $1.53M | -0.91% |
| 2021-01-30 | $42.8618 | $45.096 | $42.625 | $44.7408 | $1.53M | +4.43% |
| 2021-01-29 | $42.4919 | $44.00 | $41.84 | $42.8434 | $2.69M | +0.81% |
| 2021-01-28 | $40.9173 | $43.0555 | $40.35 | $42.5009 | $1.49M | +3.88% |
| 2021-01-27 | $41.846 | $42.0674 | $39.6566 | $40.9117 | $2.46M | -2.19% |
| 2021-01-26 | $41.8347 | $42.5149 | $39.6955 | $41.8264 | $1.61M | +0.09% |
| 2021-01-25 | $41.8286 | $43.3883 | $40.579 | $41.7908 | $1.90M | -0.08% |
| 2021-01-24 | $40.9328 | $42.1801 | $40.3622 | $41.8262 | $1.14M | +2.27% |
| 2021-01-23 | $40.9171 | $41.8285 | $39.5122 | $40.8974 | $1.82M | -0.02% |
| 2021-01-22 | $38.6571 | $41.4285 | $36.9194 | $40.9042 | $3.62M | +5.70% |
| 2021-01-21 | $42.6065 | $42.6521 | $38.2847 | $38.6984 | $4.59M | -9.16% |
| 2021-01-20 | $42.5476 | $42.7734 | $40.2583 | $42.5985 | $3.50M | +0.14% |
| 2021-01-19 | $45.3697 | $47.1785 | $41.7224 | $42.5383 | $3.56M | -6.22% |
| 2021-01-18 | $45.907 | $46.8452 | $44.0693 | $45.3618 | $2.36M | -1.15% |
| 2021-01-17 | $43.1217 | $46.7146 | $40.9437 | $45.89 | $3.87M | +6.47% |
| 2021-01-16 | $40.9067 | $44.0966 | $40.644 | $43.1009 | $2.82M | +5.35% |
| 2021-01-15 | $41.8882 | $42.5489 | $38.7678 | $40.9108 | $2.73M | -2.34% |
| 2021-01-14 | $40.1191 | $41.9309 | $39.604 | $41.89 | $1.84M | +4.37% |
| 2021-01-13 | $38.2541 | $40.4226 | $37.0402 | $40.1342 | $2.50M | +4.97% |
| 2021-01-12 | $38.1488 | $40.0043 | $37.1336 | $38.234 | $3.46M | +0.25% |
| 2021-01-11 | $42.4369 | $42.4369 | $35.1286 | $38.1399 | $8.29M | -10.12% |
| 2021-01-10 | $43.8278 | $45.1007 | $40.1001 | $42.4325 | $3.69M | -3.09% |
| 2021-01-09 | $42.3572 | $44.0067 | $41.5284 | $43.7845 | $2.43M | +3.32% |
| 2021-01-08 | $43.5574 | $43.6456 | $40.3629 | $42.376 | $3.54M | -2.75% |
| 2021-01-07 | $42.2055 | $44.5135 | $41.366 | $43.5724 | $5.06M | +3.35% |
| 2021-01-06 | $41.7844 | $42.2181 | $40.5044 | $42.1612 | $4.10M | +0.88% |
| 2021-01-05 | $41.0736 | $41.7951 | $38.8518 | $41.7951 | $6.35M | +1.72% |
| 2021-01-04 | $41.2575 | $43.2039 | $38.0439 | $41.088 | $9.84M | -0.23% |
| 2021-01-03 | $38.2331 | $41.6363 | $37.768 | $41.1821 | $6.71M | +7.77% |
| 2021-01-02 | $37.7588 | $38.8034 | $36.828 | $38.2119 | $3.59M | +1.25% |
| 2021-01-01 | $37.3658 | $38.9252 | $36.9939 | $37.7404 | $3.77M | +1.06% |
Frequently asked questions
What was the BNB price on January 1, 2021?
BNB opened 2021-01-01 at $37.3658 and closed that day at $37.7404.
What was the highest price of BNB in 2021?
The highest was $691.8845 on 2021-05-10; the lowest was $35.1286 on 2021-01-11.
How much did BNB change in 2021?
BNB moved +1271.52% in 2021, from $37.3658 to $512.4789.
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.