BNB price history in 2022
In 2022 BNB (BNB) went from $511.5819 on 2022-01-01 to $245.4203 on 2022-12-31, a change of -52.03%. The highest price was $533.7272 on 2022-01-02 and the lowest $183.9204 on 2022-06-18. About $14.75B was traded across the year. The best day was 2022-11-10 (+14.00%) and the worst 2022-11-09 (-18.56%).
$511.5819Open · 2022-01-01
$245.4203Close · 2022-12-31
$533.7272High · 2022-01-02
$183.9204Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $511.5819 | $533.7272 | $336.5523 | $375.9467 | $1.04B | -26.51% |
| February | $374.4363 | $445.3539 | $323.586 | $397.9629 | $759.86M | +6.28% |
| March | $395.7527 | $452.3259 | $359.5209 | $429.9557 | $1.66B | +8.64% |
| April | $428.9941 | $459.9751 | $376.30 | $377.1164 | $1.45B | -12.09% |
| May | $376.9763 | $413.4659 | $218.0001 | $320.9464 | $2.11B | -14.86% |
| June | $320.9503 | $324.3524 | $183.9204 | $218.7259 | $1.17B | -31.85% |
| July | $219.6327 | $301.8388 | $213.5086 | $284.0684 | $669.18M | +29.34% |
| August | $283.498 | $336.5964 | $272.485 | $278.2665 | $691.29M | -1.85% |
| September | $279.0659 | $299.7219 | $256.6788 | $284.3834 | $482.15M | +1.91% |
| October | $284.7399 | $337.7415 | $256.9141 | $325.2488 | $602.77M | +14.23% |
| November | $325.7342 | $398.2498 | $250.1234 | $299.9146 | $3.54B | -7.93% |
| December | $300.5424 | $301.8403 | $220.00 | $245.4203 | $570.63M | -18.34% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $245.82 | $247.6161 | $243.5939 | $245.4203 | $5.54M | -0.39% |
| 2022-12-30 | $246.1743 | $246.7289 | $242.8405 | $246.3753 | $5.62M | +0.19% |
| 2022-12-29 | $244.62 | $246.8025 | $243.266 | $245.9106 | $6.34M | +0.36% |
| 2022-12-28 | $246.4559 | $247.0801 | $241.6836 | $245.0237 | $7.00M | +0.08% |
| 2022-12-27 | $244.37 | $248.4035 | $242.20 | $244.8171 | $7.40M | +0.04% |
| 2022-12-26 | $242.65 | $248.62 | $241.9411 | $244.7246 | $4.29M | +0.76% |
| 2022-12-25 | $244.4055 | $245.5527 | $241.40 | $242.8763 | $4.81M | -0.41% |
| 2022-12-24 | $246.0406 | $246.0406 | $243.40 | $243.8826 | $3.64M | -0.59% |
| 2022-12-23 | $245.81 | $248.3685 | $243.8852 | $245.3398 | $5.16M | -0.13% |
| 2022-12-22 | $246.0667 | $248.3495 | $240.335 | $245.6672 | $7.29M | +0.79% |
| 2022-12-21 | $251.3326 | $251.3326 | $243.7507 | $243.7507 | $6.86M | -2.70% |
| 2022-12-20 | $240.5157 | $253.3434 | $239.3687 | $250.5025 | $8.93M | +4.19% |
| 2022-12-19 | $250.8998 | $253.0572 | $237.2541 | $240.4189 | $6.79M | -3.98% |
| 2022-12-18 | $242.05 | $253.7375 | $239.5583 | $250.3814 | $8.43M | +3.21% |
| 2022-12-17 | $231.129 | $244.5593 | $220.00 | $242.5862 | $9.03M | +4.51% |
| 2022-12-16 | $258.5561 | $264.455 | $225.00 | $232.1109 | $11.26M | -10.25% |
| 2022-12-15 | $267.7266 | $268.12 | $256.54 | $258.6154 | $3.81M | -3.11% |
| 2022-12-14 | $271.9838 | $278.1699 | $265.5515 | $266.9146 | $6.21M | -1.87% |
| 2022-12-13 | $276.0363 | $281.6615 | $256.0001 | $271.9934 | $60.79M | -1.28% |
| 2022-12-12 | $284.5262 | $285.7232 | $272.0008 | $275.5317 | $46.66M | -2.68% |
| 2022-12-11 | $288.00 | $291.1209 | $283.1065 | $283.1065 | $13.65M | -1.75% |
| 2022-12-10 | $285.9765 | $289.7659 | $285.7141 | $288.1612 | $5.39M | +0.68% |
| 2022-12-09 | $290.3338 | $291.8461 | $284.5346 | $286.2069 | $12.28M | -1.41% |
| 2022-12-08 | $284.112 | $291.7799 | $282.4585 | $290.2863 | $22.93M | +2.10% |
| 2022-12-07 | $290.1163 | $290.75 | $281.2374 | $284.3034 | $37.33M | -1.83% |
| 2022-12-06 | $288.3578 | $290.75 | $286.6354 | $289.6147 | $25.65M | +0.42% |
| 2022-12-05 | $291.8175 | $297.0451 | $286.2211 | $288.4129 | $43.45M | -1.15% |
| 2022-12-04 | $290.2342 | $292.467 | $287.7647 | $291.7739 | $25.99M | +0.50% |
| 2022-12-03 | $293.4372 | $294.3477 | $289.2342 | $290.321 | $32.55M | -1.03% |
| 2022-12-02 | $292.2035 | $293.7676 | $285.6291 | $293.3499 | $51.95M | +0.42% |
| 2022-12-01 | $300.5424 | $301.8403 | $290.208 | $292.1265 | $73.60M | -2.60% |
| 2022-11-30 | $295.2513 | $305.328 | $292.7667 | $299.9146 | $82.19M | +1.50% |
| 2022-11-29 | $293.4323 | $305.2721 | $289.1001 | $295.4699 | $63.81M | +0.58% |
| 2022-11-28 | $307.5238 | $309.4974 | $288.0322 | $293.7541 | $99.97M | -4.48% |
| 2022-11-27 | $311.2447 | $316.6689 | $306.4529 | $307.5216 | $31.17M | -1.24% |
| 2022-11-26 | $300.1038 | $317.7118 | $299.9799 | $311.3676 | $64.24M | +3.71% |
| 2022-11-25 | $300.2697 | $305.819 | $294.4165 | $300.2173 | $43.38M | -0.01% |
| 2022-11-24 | $298.696 | $303.8456 | $294.1008 | $300.2505 | $57.46M | +0.55% |
| 2022-11-23 | $266.6809 | $301.2092 | $264.9307 | $298.6098 | $141.04M | +12.03% |
| 2022-11-22 | $254.2669 | $267.6518 | $252.1254 | $266.548 | $38.98M | +4.84% |
| 2022-11-21 | $264.0043 | $264.9517 | $250.1234 | $254.2416 | $73.13M | -3.68% |
| 2022-11-20 | $273.231 | $274.70 | $262.0336 | $263.9419 | $56.29M | -3.29% |
| 2022-11-19 | $273.962 | $274.8832 | $269.00 | $272.9093 | $20.92M | -0.33% |
| 2022-11-18 | $268.0025 | $275.3208 | $267.7686 | $273.8203 | $26.11M | +2.11% |
| 2022-11-17 | $272.2456 | $274.2302 | $263.4286 | $268.1611 | $54.68M | -1.37% |
| 2022-11-16 | $277.6027 | $280.7204 | $269.0895 | $271.8779 | $67.46M | -1.89% |
| 2022-11-15 | $278.8642 | $282.8606 | $273.0998 | $277.1236 | $109.57M | -0.65% |
| 2022-11-14 | $276.827 | $291.9917 | $268.20 | $278.9422 | $180.91M | +0.74% |
| 2022-11-13 | $283.0655 | $287.0123 | $272.6276 | $276.8886 | $68.71M | -2.08% |
| 2022-11-12 | $290.3587 | $293.8768 | $271.8424 | $282.7701 | $95.54M | -2.42% |
| 2022-11-11 | $304.2078 | $306.1058 | $277.8333 | $289.7941 | $154.51M | -4.74% |
| 2022-11-10 | $266.886 | $313.1672 | $263.1594 | $304.2132 | $336.04M | +14.00% |
| 2022-11-09 | $327.7251 | $333.0433 | $260.30 | $266.8634 | $529.33M | -18.56% |
| 2022-11-08 | $336.9777 | $398.2498 | $300.00 | $327.6972 | $698.49M | -2.33% |
| 2022-11-07 | $338.0158 | $344.2744 | $326.8095 | $335.5262 | $73.90M | -0.59% |
| 2022-11-06 | $349.3942 | $355.6957 | $337.5196 | $337.5196 | $38.84M | -3.40% |
| 2022-11-05 | $354.7245 | $361.0303 | $346.2202 | $349.3893 | $32.43M | -1.41% |
| 2022-11-04 | $329.8308 | $359.0112 | $328.5691 | $354.3751 | $94.94M | +7.47% |
| 2022-11-03 | $320.2702 | $338.3977 | $318.129 | $329.7476 | $53.91M | +2.71% |
| 2022-11-02 | $323.9447 | $329.4828 | $315.4393 | $321.0319 | $109.79M | -0.74% |
| 2022-11-01 | $325.7342 | $334.5437 | $317.5218 | $323.4111 | $43.52M | -0.57% |
| 2022-10-31 | $313.6853 | $337.7415 | $306.6913 | $325.2488 | $113.89M | +3.69% |
| 2022-10-30 | $304.3964 | $318.6926 | $302.3864 | $313.6677 | $59.86M | +2.86% |
| 2022-10-29 | $297.8461 | $308.2865 | $295.787 | $304.9496 | $48.61M | +2.14% |
| 2022-10-28 | $286.7364 | $300.9142 | $285.8048 | $298.547 | $25.28M | +4.11% |
| 2022-10-27 | $290.2693 | $293.25 | $284.7925 | $286.7588 | $20.71M | -1.12% |
| 2022-10-26 | $284.2114 | $291.9487 | $284.1398 | $289.9956 | $17.95M | +1.81% |
| 2022-10-25 | $274.2178 | $289.8378 | $272.1383 | $284.8327 | $22.67M | +3.61% |
| 2022-10-24 | $275.9967 | $277.2437 | $271.7003 | $274.9032 | $9.97M | -0.26% |
| 2022-10-23 | $270.40 | $276.7108 | $268.804 | $275.616 | $10.99M | +1.93% |
| 2022-10-22 | $270.0961 | $271.1092 | $268.4657 | $270.389 | $7.06M | +0.13% |
| 2022-10-21 | $268.9598 | $271.062 | $263.594 | $270.0445 | $14.65M | +0.36% |
| 2022-10-20 | $271.9837 | $273.22 | $267.4763 | $269.0772 | $10.85M | -1.08% |
| 2022-10-19 | $273.1541 | $273.7923 | $270.3808 | $272.0161 | $9.82M | -0.41% |
| 2022-10-18 | $275.7107 | $275.9785 | $270.227 | $273.1355 | $10.43M | -0.73% |
| 2022-10-17 | $272.50 | $275.919 | $269.9247 | $275.1302 | $9.69M | +0.90% |
| 2022-10-16 | $268.209 | $273.7999 | $268.1045 | $272.681 | $8.61M | +1.56% |
| 2022-10-15 | $269.531 | $271.3981 | $267.5392 | $268.4945 | $8.13M | -0.44% |
| 2022-10-14 | $271.7534 | $276.80 | $267.8716 | $269.6709 | $13.05M | -0.75% |
| 2022-10-13 | $270.9059 | $273.6322 | $256.9141 | $271.6969 | $39.35M | +0.58% |
| 2022-10-12 | $271.4303 | $272.8842 | $269.3511 | $270.1203 | $9.56M | -0.46% |
| 2022-10-11 | $271.5374 | $273.9015 | $267.4123 | $271.3804 | $10.34M | -0.15% |
| 2022-10-10 | $278.2082 | $279.0533 | $271.3156 | $271.775 | $10.01M | -2.15% |
| 2022-10-09 | $276.3431 | $279.4318 | $275.1719 | $277.748 | $7.21M | +0.39% |
| 2022-10-08 | $282.2169 | $282.6313 | $275.5753 | $276.6614 | $9.00M | -1.97% |
| 2022-10-07 | $287.0131 | $287.0131 | $279.393 | $282.2117 | $14.58M | -1.51% |
| 2022-10-06 | $294.1001 | $297.8999 | $278.7165 | $286.5332 | $27.96M | -2.57% |
| 2022-10-05 | $296.134 | $296.4612 | $289.2864 | $294.0848 | $8.78M | -0.58% |
| 2022-10-04 | $287.0667 | $298.1694 | $286.2872 | $295.7903 | $12.57M | +2.67% |
| 2022-10-03 | $284.70 | $289.0983 | $283.2164 | $288.0986 | $12.08M | +1.12% |
| 2022-10-02 | $282.8436 | $287.8429 | $279.5045 | $284.9212 | $10.21M | +0.74% |
| 2022-10-01 | $284.7399 | $285.4529 | $277.81 | $282.8242 | $8.92M | -0.55% |
| 2022-09-30 | $283.9878 | $289.7606 | $280.6376 | $284.3834 | $23.33M | +0.02% |
| 2022-09-29 | $281.6201 | $285.5622 | $277.2161 | $284.3347 | $17.76M | +0.97% |
| 2022-09-28 | $272.3991 | $283.6293 | $266.449 | $281.6067 | $23.37M | +3.18% |
| 2022-09-27 | $276.1336 | $286.4174 | $269.463 | $272.9206 | $22.64M | -1.36% |
| 2022-09-26 | $274.1471 | $276.6935 | $270.8521 | $276.6758 | $19.34M | +0.91% |
| 2022-09-25 | $274.5959 | $279.6613 | $271.25 | $274.1797 | $16.30M | -0.15% |
| 2022-09-24 | $276.8212 | $284.9471 | $274.3909 | $274.5947 | $21.86M | -0.93% |
| 2022-09-23 | $275.3692 | $277.9724 | $268.6714 | $277.16 | $19.37M | +0.78% |
| 2022-09-22 | $264.3254 | $276.5358 | $263.5441 | $275.0265 | $14.02M | +3.87% |
| 2022-09-21 | $266.3468 | $276.3291 | $260.5073 | $264.781 | $28.37M | -0.62% |
| 2022-09-20 | $271.9213 | $273.6012 | $265.328 | $266.4214 | $12.60M | -1.97% |
| 2022-09-19 | $266.2832 | $272.9626 | $256.6788 | $271.7686 | $17.43M | +2.07% |
| 2022-09-18 | $279.0816 | $280.024 | $263.255 | $266.2587 | $15.02M | -4.39% |
| 2022-09-17 | $274.8934 | $279.8845 | $274.713 | $278.4741 | $5.47M | +1.22% |
| 2022-09-16 | $271.1541 | $276.5251 | $268.7244 | $275.1063 | $12.18M | +1.33% |
| 2022-09-15 | $279.2698 | $280.4113 | $266.6736 | $271.4922 | $19.80M | -2.79% |
| 2022-09-14 | $277.4671 | $282.6689 | $273.4797 | $279.2875 | $13.46M | +0.57% |
| 2022-09-13 | $293.9803 | $298.406 | $275.4891 | $277.7007 | $22.54M | -5.53% |
| 2022-09-12 | $295.30 | $299.7219 | $290.9309 | $293.9524 | $14.20M | -0.39% |
| 2022-09-11 | $296.70 | $298.1252 | $290.00 | $295.0957 | $11.32M | -0.45% |
| 2022-09-10 | $293.3584 | $298.55 | $290.4888 | $296.4306 | $12.93M | +1.05% |
| 2022-09-09 | $280.5931 | $295.8776 | $280.1035 | $293.3387 | $16.24M | +4.56% |
| 2022-09-08 | $278.90 | $282.5745 | $275.5397 | $280.5406 | $13.14M | +0.54% |
| 2022-09-07 | $262.4431 | $280.3339 | $258.8965 | $279.0328 | $15.66M | +6.11% |
| 2022-09-06 | $276.8761 | $286.2166 | $261.5081 | $262.9547 | $25.81M | -5.27% |
| 2022-09-05 | $278.954 | $281.908 | $273.3437 | $277.5798 | $8.71M | -0.38% |
| 2022-09-04 | $277.7755 | $280.5622 | $275.0278 | $278.6417 | $6.23M | +0.31% |
| 2022-09-03 | $277.4154 | $278.8955 | $274.4653 | $277.7827 | $5.15M | +0.17% |
| 2022-09-02 | $278.3714 | $283.2115 | $273.6429 | $277.317 | $11.47M | -0.50% |
| 2022-09-01 | $279.0659 | $280.4879 | $270.8989 | $278.7151 | $16.46M | +0.16% |
| 2022-08-31 | $281.6703 | $289.9119 | $277.7466 | $278.2665 | $13.28M | -1.23% |
| 2022-08-30 | $285.90 | $291.9566 | $276.6848 | $281.7431 | $15.78M | -1.35% |
| 2022-08-29 | $276.441 | $286.661 | $272.485 | $285.5924 | $15.81M | +2.99% |
| 2022-08-28 | $277.90 | $284.1637 | $275.60 | $277.3091 | $12.45M | -0.36% |
| 2022-08-27 | $279.5672 | $284.5399 | $273.5767 | $278.3249 | $15.75M | -0.47% |
| 2022-08-26 | $301.2208 | $302.04 | $277.3147 | $279.6421 | $20.59M | -7.20% |
| 2022-08-25 | $296.40 | $307.0944 | $295.883 | $301.3414 | $12.99M | +1.41% |
| 2022-08-24 | $299.0606 | $300.2509 | $294.3527 | $297.145 | $13.46M | -0.65% |
| 2022-08-23 | $299.9438 | $301.5421 | $293.8816 | $299.0759 | $15.90M | -0.27% |
| 2022-08-22 | $301.7321 | $304.552 | $288.788 | $299.8749 | $24.80M | -0.53% |
| 2022-08-21 | $283.6748 | $304.1662 | $283.4873 | $301.4623 | $25.69M | +6.28% |
| 2022-08-20 | $279.10 | $289.0984 | $277.22 | $283.6457 | $21.31M | +1.35% |
| 2022-08-19 | $298.1177 | $298.20 | $276.6322 | $279.8636 | $43.49M | -6.14% |
| 2022-08-18 | $306.8677 | $310.5746 | $295.8791 | $298.1587 | $21.79M | -2.78% |
| 2022-08-17 | $315.9746 | $323.8856 | $304.3068 | $306.6889 | $21.47M | -2.53% |
| 2022-08-16 | $319.3907 | $322.3245 | $312.00 | $314.6446 | $14.02M | -1.42% |
| 2022-08-15 | $317.6105 | $327.3929 | $313.7813 | $319.1727 | $17.87M | +0.39% |
| 2022-08-14 | $324.2325 | $330.80 | $315.8852 | $317.9287 | $17.73M | -1.87% |
| 2022-08-13 | $327.978 | $332.7062 | $322.8558 | $324.0006 | $15.72M | -1.20% |
| 2022-08-12 | $323.5736 | $328.0606 | $317.7782 | $327.9517 | $15.01M | +1.35% |
| 2022-08-11 | $328.8041 | $334.6598 | $321.8525 | $323.5825 | $24.57M | -1.43% |
| 2022-08-10 | $324.4228 | $336.5964 | $313.6525 | $328.2913 | $40.50M | +0.67% |
| 2022-08-09 | $324.74 | $328.3732 | $312.6089 | $326.0971 | $20.87M | +0.74% |
| 2022-08-08 | $322.781 | $333.7158 | $321.2374 | $323.713 | $25.91M | +0.18% |
| 2022-08-07 | $315.2741 | $325.9741 | $308.292 | $323.1371 | $22.35M | +2.18% |
| 2022-08-06 | $315.8238 | $322.9995 | $312.7181 | $316.2543 | $22.60M | +0.12% |
| 2022-08-05 | $311.8521 | $321.326 | $308.359 | $315.8813 | $32.82M | +1.28% |
| 2022-08-04 | $297.6234 | $313.4401 | $297.2628 | $311.8778 | $45.00M | +4.42% |
| 2022-08-03 | $283.8145 | $305.8171 | $278.4019 | $298.6896 | $27.52M | +5.28% |
| 2022-08-02 | $283.2006 | $290.9504 | $274.4753 | $283.7081 | $29.24M | +0.01% |
| 2022-08-01 | $283.498 | $290.4554 | $278.00 | $283.6909 | $24.98M | -0.13% |
| 2022-07-31 | $287.7971 | $297.00 | $282.2119 | $284.0684 | $29.82M | -1.45% |
| 2022-07-30 | $293.5544 | $300.06 | $285.153 | $288.2518 | $37.66M | -2.07% |
| 2022-07-29 | $277.1823 | $301.8388 | $274.8492 | $294.3443 | $51.75M | +6.18% |
| 2022-07-28 | $271.5776 | $280.7465 | $263.7144 | $277.2123 | $26.60M | +1.68% |
| 2022-07-27 | $249.453 | $272.6413 | $247.5812 | $272.6413 | $28.14M | +9.33% |
| 2022-07-26 | $244.5331 | $249.4841 | $239.6692 | $249.3701 | $13.37M | +2.33% |
| 2022-07-25 | $261.3794 | $262.6829 | $243.6897 | $243.6897 | $17.70M | -6.48% |
| 2022-07-24 | $259.2919 | $266.20 | $257.0966 | $260.5728 | $11.90M | +0.16% |
| 2022-07-23 | $262.40 | $272.5727 | $252.70 | $260.1634 | $20.09M | -0.43% |
| 2022-07-22 | $265.569 | $271.3769 | $261.1533 | $261.2988 | $17.56M | -1.59% |
| 2022-07-21 | $258.3388 | $266.0262 | $250.9332 | $265.5227 | $22.22M | +2.75% |
| 2022-07-20 | $268.6596 | $271.9825 | $256.6299 | $258.4246 | $27.95M | -3.87% |
| 2022-07-19 | $264.1696 | $274.7622 | $255.9638 | $268.817 | $31.40M | +1.78% |
| 2022-07-18 | $247.8153 | $265.6318 | $247.6953 | $264.1206 | $26.59M | +6.58% |
| 2022-07-17 | $249.7802 | $255.7221 | $246.5842 | $247.8124 | $19.84M | -0.88% |
| 2022-07-16 | $238.5193 | $251.4169 | $233.9211 | $250.0142 | $23.03M | +4.75% |
| 2022-07-15 | $238.5097 | $242.616 | $235.4785 | $238.679 | $19.81M | +0.16% |
| 2022-07-14 | $230.4126 | $240.00 | $227.1783 | $238.3033 | $18.43M | +2.90% |
| 2022-07-13 | $220.4674 | $231.5875 | $216.6267 | $231.5875 | $28.89M | +4.78% |
| 2022-07-12 | $225.6665 | $228.4766 | $220.1093 | $221.0146 | $14.13M | -2.12% |
| 2022-07-11 | $234.6778 | $234.8257 | $225.1265 | $225.8023 | $13.18M | -3.52% |
| 2022-07-10 | $243.3013 | $243.4656 | $231.7438 | $234.0513 | $9.79M | -3.83% |
| 2022-07-09 | $240.61 | $244.9524 | $240.5934 | $243.3775 | $6.41M | +0.99% |
| 2022-07-08 | $241.484 | $247.6172 | $237.0183 | $240.9975 | $15.64M | -0.26% |
| 2022-07-07 | $238.495 | $243.70 | $235.364 | $241.6285 | $14.56M | +1.21% |
| 2022-07-06 | $231.00 | $239.921 | $228.9817 | $238.7437 | $26.84M | +3.05% |
| 2022-07-05 | $231.5003 | $236.707 | $223.0461 | $231.6771 | $26.48M | +0.55% |
| 2022-07-04 | $219.4264 | $232.1973 | $214.8834 | $230.3989 | $17.96M | +4.48% |
| 2022-07-03 | $218.3172 | $220.5163 | $214.2727 | $220.5163 | $12.24M | +1.27% |
| 2022-07-02 | $216.7808 | $219.7756 | $213.70 | $217.7482 | $14.75M | +0.52% |
| 2022-07-01 | $219.6327 | $226.8127 | $213.5086 | $216.6145 | $24.47M | -0.97% |
| 2022-06-30 | $219.5867 | $220.4542 | $205.631 | $218.7259 | $25.55M | -0.39% |
| 2022-06-29 | $226.90 | $229.80 | $215.40 | $219.5745 | $22.93M | -3.24% |
| 2022-06-28 | $233.7431 | $242.5792 | $225.9923 | $226.9247 | $18.92M | -2.99% |
| 2022-06-27 | $233.9111 | $240.9928 | $230.2246 | $233.9235 | $17.11M | -0.03% |
| 2022-06-26 | $239.6578 | $245.236 | $233.1916 | $233.9965 | $17.07M | -2.35% |
| 2022-06-25 | $240.2083 | $242.0538 | $229.9236 | $239.6214 | $17.81M | -0.22% |
| 2022-06-24 | $228.8419 | $243.2626 | $228.322 | $240.1499 | $19.60M | +4.43% |
| 2022-06-23 | $214.8604 | $230.6371 | $214.2224 | $229.9588 | $25.30M | +7.21% |
| 2022-06-22 | $220.10 | $221.00 | $211.0422 | $214.5015 | $26.39M | -2.23% |
| 2022-06-21 | $216.7488 | $228.2655 | $213.10 | $219.385 | $31.72M | +1.23% |
| 2022-06-20 | $215.1096 | $219.1425 | $204.7316 | $216.7133 | $38.92M | +0.59% |
| 2022-06-19 | $197.144 | $217.2514 | $189.7424 | $215.4341 | $53.42M | +9.31% |
| 2022-06-18 | $215.7332 | $219.053 | $183.9204 | $197.0873 | $65.52M | -8.65% |
| 2022-06-17 | $209.8762 | $222.1654 | $207.638 | $215.7612 | $36.62M | +2.39% |
| 2022-06-16 | $233.6565 | $237.00 | $207.631 | $210.7302 | $60.48M | -9.81% |
| 2022-06-15 | $223.1846 | $234.5972 | $198.7654 | $233.6608 | $86.51M | +4.73% |
| 2022-06-14 | $222.7663 | $231.2156 | $204.3592 | $223.1081 | $96.50M | -0.12% |
| 2022-06-13 | $254.8069 | $257.5867 | $213.20 | $223.3724 | $139.39M | -12.35% |
| 2022-06-12 | $269.8093 | $271.9305 | $251.4735 | $254.8434 | $50.18M | -5.22% |
| 2022-06-11 | $286.2603 | $290.5089 | $265.294 | $268.8913 | $43.84M | -6.08% |
| 2022-06-10 | $289.819 | $298.90 | $283.2006 | $286.2921 | $38.27M | -1.24% |
| 2022-06-09 | $288.4802 | $293.4787 | $286.2932 | $289.8889 | $17.85M | +0.42% |
| 2022-06-08 | $290.3139 | $294.561 | $284.0366 | $288.663 | $27.74M | -0.65% |
| 2022-06-07 | $295.1509 | $296.0497 | $273.7842 | $290.553 | $54.72M | -1.58% |
| 2022-06-06 | $299.10 | $312.2177 | $287.9995 | $295.2158 | $31.82M | -1.56% |
| 2022-06-05 | $301.3831 | $302.4855 | $295.00 | $299.8918 | $16.68M | -0.37% |
| 2022-06-04 | $298.5855 | $302.93 | $294.88 | $301.0171 | $15.15M | +0.70% |
| 2022-06-03 | $308.4865 | $310.2169 | $293.4868 | $298.9319 | $21.56M | -3.08% |
| 2022-06-02 | $300.4737 | $309.3248 | $298.1597 | $308.4442 | $20.21M | +2.53% |
| 2022-06-01 | $320.9503 | $324.3524 | $297.6784 | $300.8334 | $35.00M | -6.27% |
| 2022-05-31 | $321.80 | $324.7769 | $313.5264 | $320.9464 | $24.36M | -0.24% |
| 2022-05-30 | $305.868 | $323.8943 | $303.9879 | $321.7037 | $39.20M | +4.56% |
| 2022-05-29 | $307.5056 | $308.136 | $298.8148 | $307.685 | $18.62M | +0.27% |
| 2022-05-28 | $301.7587 | $310.4104 | $297.00 | $306.8709 | $34.04M | +1.53% |
| 2022-05-27 | $302.812 | $309.6857 | $290.9011 | $302.2562 | $67.82M | -0.23% |
| 2022-05-26 | $325.587 | $331.7462 | $296.8261 | $302.9473 | $41.94M | -6.99% |
| 2022-05-25 | $328.30 | $337.815 | $324.0983 | $325.7021 | $30.20M | -0.73% |
| 2022-05-24 | $317.1766 | $330.3307 | $312.1185 | $328.0985 | $44.05M | +3.14% |
| 2022-05-23 | $319.4673 | $337.0394 | $315.3181 | $318.1014 | $39.82M | -0.41% |
| 2022-05-22 | $312.454 | $323.6486 | $311.5143 | $319.4265 | $16.65M | +1.90% |
| 2022-05-21 | $302.4181 | $314.1766 | $299.3736 | $313.4771 | $19.47M | +3.68% |
| 2022-05-20 | $306.5976 | $316.00 | $294.272 | $302.3388 | $35.86M | -0.99% |
| 2022-05-19 | $287.7724 | $308.9562 | $286.8576 | $305.37 | $26.82M | +6.23% |
| 2022-05-18 | $306.1299 | $308.5136 | $287.00 | $287.4743 | $23.65M | -6.09% |
| 2022-05-17 | $297.2903 | $310.6382 | $296.2412 | $306.1264 | $20.01M | +2.70% |
| 2022-05-16 | $312.40 | $312.50 | $290.38 | $298.0638 | $30.15M | -4.58% |
| 2022-05-15 | $297.0844 | $312.6947 | $285.7354 | $312.3603 | $17.95M | +5.11% |
| 2022-05-14 | $290.9741 | $299.7997 | $272.2419 | $297.1718 | $41.03M | +2.18% |
| 2022-05-13 | $268.5851 | $313.394 | $265.5248 | $290.8278 | $105.27M | +8.24% |
| 2022-05-12 | $271.3829 | $285.4277 | $218.0001 | $268.6789 | $459.57M | -1.07% |
| 2022-05-11 | $319.0711 | $322.7463 | $260.9912 | $271.5935 | $296.15M | -14.88% |
| 2022-05-10 | $295.9649 | $332.464 | $289.3213 | $319.0617 | $185.21M | +7.74% |
| 2022-05-09 | $355.8766 | $359.2835 | $295.4563 | $296.1364 | $128.36M | -16.78% |
| 2022-05-08 | $365.4231 | $367.00 | $349.5815 | $355.8543 | $48.41M | -2.25% |
| 2022-05-07 | $379.1482 | $380.6106 | $360.3176 | $364.06 | $47.54M | -3.90% |
| 2022-05-06 | $378.3224 | $383.2285 | $370.6445 | $378.8508 | $67.30M | +0.09% |
| 2022-05-05 | $402.5793 | $413.4659 | $370.6896 | $378.4981 | $86.28M | -6.01% |
| 2022-05-04 | $383.8015 | $403.10 | $382.6936 | $402.6865 | $31.15M | +4.53% |
| 2022-05-03 | $389.5415 | $392.2502 | $379.7672 | $385.2378 | $21.64M | -1.01% |
| 2022-05-02 | $389.7819 | $392.5554 | $382.1431 | $389.1531 | $26.21M | -0.13% |
| 2022-05-01 | $376.9763 | $391.34 | $375.50 | $389.6589 | $38.12M | +3.33% |
| 2022-04-30 | $392.9474 | $399.8409 | $376.30 | $377.1164 | $37.09M | -4.06% |
| 2022-04-29 | $407.035 | $410.5861 | $389.7369 | $393.0942 | $47.57M | -3.16% |
| 2022-04-28 | $391.3499 | $408.5713 | $388.524 | $405.9355 | $50.17M | +3.29% |
| 2022-04-27 | $385.9614 | $394.8098 | $383.3548 | $393.022 | $39.76M | +1.71% |
| 2022-04-26 | $404.3395 | $407.4588 | $380.8511 | $386.4222 | $39.10M | -4.44% |
| 2022-04-25 | $398.8516 | $405.7369 | $382.2891 | $404.3925 | $46.97M | +1.60% |
| 2022-04-24 | $401.2537 | $405.4617 | $397.148 | $398.0066 | $25.88M | -0.81% |
| 2022-04-23 | $406.6376 | $408.1256 | $397.20 | $401.2545 | $28.37M | -1.31% |
| 2022-04-22 | $404.9666 | $413.8686 | $403.4839 | $406.5759 | $37.75M | +0.34% |
| 2022-04-21 | $418.3909 | $425.9999 | $401.2807 | $405.1933 | $40.10M | -3.18% |
| 2022-04-20 | $422.226 | $431.3325 | $414.9641 | $418.4897 | $44.67M | -0.88% |
| 2022-04-19 | $417.0635 | $424.8206 | $414.6401 | $422.2221 | $52.10M | +1.15% |
| 2022-04-18 | $406.6518 | $418.1607 | $396.6229 | $417.4413 | $44.33M | +2.65% |
| 2022-04-17 | $417.2655 | $418.129 | $405.7189 | $406.6467 | $22.79M | -2.54% |
| 2022-04-16 | $417.2832 | $418.9742 | $411.565 | $417.2304 | $19.59M | +0.12% |
| 2022-04-15 | $414.6466 | $420.00 | $412.6243 | $416.7502 | $32.80M | +0.39% |
| 2022-04-14 | $423.277 | $426.8257 | $411.3787 | $415.1408 | $39.37M | -1.58% |
| 2022-04-13 | $413.8218 | $424.5437 | $410.4388 | $421.8082 | $56.71M | +1.84% |
| 2022-04-12 | $394.408 | $416.8933 | $392.40 | $414.2059 | $57.13M | +5.02% |
| 2022-04-11 | $418.2002 | $419.6427 | $391.3517 | $394.416 | $68.12M | -5.63% |
| 2022-04-10 | $426.6733 | $429.4617 | $417.1274 | $417.9344 | $26.80M | -1.94% |
| 2022-04-09 | $421.6366 | $428.2005 | $419.7721 | $426.1956 | $35.11M | +1.11% |
| 2022-04-08 | $436.1449 | $440.9603 | $418.52 | $421.5353 | $58.46M | -3.25% |
| 2022-04-07 | $420.0856 | $438.4614 | $416.5877 | $435.7088 | $64.20M | +3.43% |
| 2022-04-06 | $444.7313 | $444.7532 | $418.3745 | $421.2736 | $99.69M | -5.28% |
| 2022-04-05 | $447.6836 | $459.9751 | $444.10 | $444.7589 | $56.14M | -0.67% |
| 2022-04-04 | $450.3426 | $450.5267 | $433.5548 | $447.7519 | $70.44M | -0.18% |
| 2022-04-03 | $437.2677 | $455.6992 | $432.2597 | $448.5512 | $57.47M | +2.27% |
| 2022-04-02 | $447.6796 | $454.1725 | $435.811 | $438.6036 | $65.99M | -1.91% |
| 2022-04-01 | $428.9941 | $448.1538 | $413.4263 | $447.1275 | $81.23M | +3.99% |
| 2022-03-31 | $442.1189 | $452.3259 | $424.0441 | $429.9557 | $145.33M | -2.52% |
| 2022-03-30 | $434.20 | $449.3867 | $425.768 | $441.058 | $70.13M | +1.41% |
| 2022-03-29 | $429.862 | $441.6942 | $429.4423 | $434.9045 | $89.74M | +1.10% |
| 2022-03-28 | $430.6819 | $440.9963 | $427.7117 | $430.1851 | $126.78M | -0.26% |
| 2022-03-27 | $415.80 | $431.4719 | $412.0004 | $431.305 | $86.98M | +3.69% |
| 2022-03-26 | $410.2869 | $416.573 | $407.4228 | $415.949 | $47.78M | +1.36% |
| 2022-03-25 | $414.2045 | $421.5233 | $405.7382 | $410.3686 | $79.91M | -0.92% |
| 2022-03-24 | $408.5725 | $416.7331 | $405.2307 | $414.165 | $104.20M | +1.23% |
| 2022-03-23 | $404.2468 | $411.6045 | $398.2961 | $409.1319 | $81.69M | +1.09% |
| 2022-03-22 | $396.039 | $410.00 | $394.9171 | $404.7223 | $52.86M | +1.90% |
| 2022-03-21 | $390.821 | $399.3865 | $385.7379 | $397.1702 | $51.95M | +1.37% |
| 2022-03-20 | $399.8878 | $400.8546 | $386.4864 | $391.8206 | $41.55M | -1.78% |
| 2022-03-19 | $397.5046 | $406.37 | $394.966 | $398.9277 | $42.69M | +0.22% |
| 2022-03-18 | $391.9383 | $400.1983 | $384.0001 | $398.0675 | $40.92M | +1.54% |
| 2022-03-17 | $385.4183 | $393.4343 | $381.8153 | $392.0272 | $32.91M | +1.66% |
| 2022-03-16 | $371.6748 | $386.707 | $368.1442 | $385.6364 | $49.53M | +3.52% |
| 2022-03-15 | $373.5101 | $374.7996 | $361.8694 | $372.5154 | $33.56M | -0.13% |
| 2022-03-14 | $361.7775 | $373.9876 | $359.5209 | $372.9887 | $40.84M | +2.99% |
| 2022-03-13 | $372.3539 | $376.9982 | $360.315 | $362.1752 | $44.74M | -2.69% |
| 2022-03-12 | $371.9491 | $379.1353 | $371.209 | $372.1984 | $25.04M | -0.04% |
| 2022-03-11 | $372.0899 | $379.8167 | $364.944 | $372.3396 | $44.93M | +0.06% |
| 2022-03-10 | $393.2993 | $394.4169 | $363.1986 | $372.1117 | $37.25M | -5.39% |
| 2022-03-09 | $381.467 | $402.4798 | $381.0002 | $393.3207 | $33.03M | +3.09% |
| 2022-03-08 | $381.2017 | $388.6363 | $376.9193 | $381.5192 | $20.55M | +0.04% |
| 2022-03-07 | $375.00 | $385.2797 | $362.72 | $381.3722 | $31.45M | +1.45% |
| 2022-03-06 | $384.7307 | $387.1827 | $372.6236 | $375.912 | $19.01M | -2.17% |
| 2022-03-05 | $374.2909 | $387.27 | $367.2237 | $384.2449 | $23.93M | +2.49% |
| 2022-03-04 | $402.5203 | $403.0664 | $372.0001 | $374.9229 | $38.06M | -6.87% |
| 2022-03-03 | $409.1087 | $412.9738 | $397.45 | $402.5896 | $34.51M | -1.39% |
| 2022-03-02 | $408.5335 | $415.4597 | $403.7848 | $408.2848 | $44.25M | -0.05% |
| 2022-03-01 | $395.7527 | $424.7346 | $390.9861 | $408.4916 | $43.49M | +2.65% |
| 2022-02-28 | $360.165 | $397.9629 | $356.1286 | $397.9629 | $29.04M | +10.54% |
| 2022-02-27 | $373.6116 | $381.1009 | $358.3342 | $360.0075 | $22.01M | -3.65% |
| 2022-02-26 | $374.9999 | $386.0054 | $370.6056 | $373.6568 | $18.42M | -0.34% |
| 2022-02-25 | $361.1259 | $377.1705 | $356.9229 | $374.9156 | $26.67M | +3.63% |
| 2022-02-24 | $365.6953 | $370.4948 | $323.586 | $361.7807 | $48.63M | -1.06% |
| 2022-02-23 | $374.2779 | $384.1606 | $365.3631 | $365.6538 | $24.22M | -2.42% |
| 2022-02-22 | $356.9047 | $375.3198 | $348.8952 | $374.7085 | $29.47M | +4.66% |
| 2022-02-21 | $380.8081 | $393.7482 | $355.2362 | $358.0266 | $34.18M | -5.89% |
| 2022-02-20 | $399.7355 | $400.10 | $375.2008 | $380.4296 | $25.38M | -4.83% |
| 2022-02-19 | $399.3231 | $406.5789 | $393.1669 | $399.7426 | $19.47M | +0.05% |
| 2022-02-18 | $402.5516 | $411.095 | $392.609 | $399.5254 | $25.61M | -0.52% |
| 2022-02-17 | $427.4275 | $431.0706 | $400.0218 | $401.6178 | $28.78M | -6.01% |
| 2022-02-16 | $432.4513 | $433.3418 | $422.353 | $427.299 | $28.82M | -0.90% |
| 2022-02-15 | $403.40 | $442.1632 | $402.7628 | $431.1805 | $32.80M | +6.89% |
| 2022-02-14 | $398.1407 | $404.3541 | $390.7563 | $403.3957 | $13.43M | +1.20% |
| 2022-02-13 | $403.6361 | $407.5198 | $394.8915 | $398.6053 | $20.07M | -1.20% |
| 2022-02-12 | $399.769 | $407.0352 | $393.4381 | $403.433 | $24.38M | +1.01% |
| 2022-02-11 | $414.5899 | $418.8239 | $392.7781 | $399.4028 | $34.72M | -3.70% |
| 2022-02-10 | $422.90 | $434.90 | $409.9317 | $414.7677 | $37.82M | -2.02% |
| 2022-02-09 | $408.2191 | $427.6264 | $407.4081 | $423.3176 | $28.89M | +3.76% |
| 2022-02-08 | $433.515 | $445.3539 | $406.4027 | $407.9635 | $34.66M | -5.82% |
| 2022-02-07 | $419.9868 | $438.8453 | $413.4453 | $433.1713 | $25.77M | +3.14% |
| 2022-02-06 | $413.9404 | $421.9854 | $407.2653 | $419.9707 | $16.43M | +1.59% |
| 2022-02-05 | $399.5869 | $430.7937 | $396.5526 | $413.4152 | $37.15M | +3.49% |
| 2022-02-04 | $372.3096 | $399.5869 | $369.6532 | $399.4661 | $33.10M | +6.70% |
| 2022-02-03 | $367.0916 | $374.3703 | $360.00 | $374.3703 | $20.02M | +1.92% |
| 2022-02-02 | $384.2693 | $386.2261 | $366.1947 | $367.3007 | $20.50M | -4.37% |
| 2022-02-01 | $374.4363 | $388.50 | $373.8813 | $384.0788 | $19.44M | +2.16% |
| 2022-01-31 | $377.4299 | $385.2341 | $365.3195 | $375.9467 | $20.94M | -0.47% |
| 2022-01-30 | $389.3332 | $389.4749 | $372.60 | $377.7339 | $19.69M | -2.61% |
| 2022-01-29 | $386.0294 | $397.1901 | $380.6722 | $387.8749 | $23.01M | +0.63% |
| 2022-01-28 | $390.2188 | $395.51 | $375.9111 | $385.4301 | $29.20M | -0.90% |
| 2022-01-27 | $375.195 | $393.0232 | $360.0001 | $388.921 | $37.67M | +3.72% |
| 2022-01-26 | $385.2617 | $402.212 | $366.3646 | $374.987 | $40.40M | -2.86% |
| 2022-01-25 | $371.0872 | $388.0488 | $357.407 | $386.0177 | $42.34M | +3.99% |
| 2022-01-24 | $384.1534 | $384.1534 | $336.5523 | $371.2014 | $61.85M | -3.35% |
| 2022-01-23 | $358.4596 | $389.0151 | $356.4844 | $384.0749 | $31.13M | +7.14% |
| 2022-01-22 | $384.0214 | $389.3021 | $336.8375 | $358.4867 | $36.95M | -6.68% |
| 2022-01-21 | $440.2971 | $444.6907 | $373.6095 | $384.1413 | $48.93M | -12.76% |
| 2022-01-20 | $461.8061 | $478.3771 | $438.3609 | $440.3028 | $44.51M | -5.09% |
| 2022-01-19 | $471.4446 | $472.825 | $453.70 | $463.9094 | $26.72M | -1.44% |
| 2022-01-18 | $475.2074 | $479.4593 | $457.3127 | $470.7095 | $25.56M | -0.43% |
| 2022-01-17 | $498.5997 | $498.9427 | $467.0885 | $472.7629 | $31.04M | -5.15% |
| 2022-01-16 | $494.5605 | $505.5125 | $488.6363 | $498.4174 | $25.44M | +0.60% |
| 2022-01-15 | $489.9992 | $500.8473 | $485.2792 | $495.4383 | $35.72M | +0.88% |
| 2022-01-14 | $475.3423 | $492.1733 | $467.9617 | $491.1028 | $56.36M | +3.10% |
| 2022-01-13 | $487.7819 | $489.00 | $466.6634 | $476.3206 | $48.60M | -1.94% |
| 2022-01-12 | $463.5744 | $489.6517 | $456.858 | $485.7198 | $32.34M | +4.77% |
| 2022-01-11 | $424.8236 | $467.5434 | $421.5046 | $463.5861 | $47.26M | +9.12% |
| 2022-01-10 | $438.71 | $445.4712 | $407.1428 | $424.8587 | $33.68M | -3.12% |
| 2022-01-09 | $429.9753 | $444.4175 | $427.103 | $438.559 | $30.51M | +2.02% |
| 2022-01-08 | $448.2419 | $459.564 | $416.3637 | $429.8648 | $36.08M | -4.03% |
| 2022-01-07 | $472.676 | $473.7404 | $437.5058 | $447.8963 | $30.27M | -5.27% |
| 2022-01-06 | $474.397 | $481.3071 | $459.1317 | $472.7955 | $21.56M | -0.17% |
| 2022-01-05 | $507.0515 | $516.0001 | $457.1016 | $473.5971 | $32.79M | -6.73% |
| 2022-01-04 | $511.8582 | $520.0574 | $502.3076 | $507.7942 | $25.00M | -0.93% |
| 2022-01-03 | $531.0322 | $532.833 | $510.2564 | $512.5766 | $26.98M | -3.39% |
| 2022-01-02 | $527.5583 | $533.7272 | $518.3361 | $530.5749 | $21.25M | +0.62% |
| 2022-01-01 | $511.5819 | $527.7241 | $511.50 | $527.3064 | $20.60M | +2.89% |
Frequently asked questions
What was the BNB price on January 1, 2022?
BNB opened 2022-01-01 at $511.5819 and closed that day at $527.3064.
What was the highest price of BNB in 2022?
The highest was $533.7272 on 2022-01-02; the lowest was $183.9204 on 2022-06-18.
How much did BNB change in 2022?
BNB moved -52.03% in 2022, from $511.5819 to $245.4203.
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.