BNB price history in 2023
In 2023 BNB (BNB) went from $244.65 on 2023-01-01 to $312.0497 on 2023-12-31, a change of +27.55%. The highest price was $350.20 on 2023-04-16 and the lowest $202.00 on 2023-10-09. About $5.01B was traded across the year. The best day was 2023-12-26 (+11.62%) and the worst 2023-11-21 (-9.68%).
$244.65Open · 2023-01-01
$312.0497Close · 2023-12-31
$350.20High · 2023-04-16
$202.00Low · 2023-10-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $244.65 | $323.5346 | $240.82 | $310.0908 | $328.90M | +26.75% |
| February | $312.0559 | $337.70 | $282.87 | $302.1664 | $397.41M | -3.17% |
| March | $301.44 | $345.7936 | $265.30 | $315.5239 | $590.09M | +4.67% |
| April | $316.90 | $350.20 | $299.66 | $334.3503 | $412.87M | +5.51% |
| May | $337.19 | $339.14 | $301.28 | $305.9946 | $374.44M | -9.25% |
| June | $306.71 | $308.34 | $220.44 | $243.4062 | $549.24M | -20.64% |
| July | $240.60 | $260.80 | $231.17 | $243.6409 | $484.54M | +1.26% |
| August | $244.93 | $248.54 | $203.40 | $215.4136 | $326.10M | -12.05% |
| September | $216.60 | $221.20 | $203.90 | $214.9439 | $121.48M | -0.76% |
| October | $214.60 | $238.00 | $202.00 | $224.7241 | $304.23M | +4.72% |
| November | $223.30 | $271.10 | $222.60 | $227.818 | $487.52M | +2.02% |
| December | $227.62 | $338.40 | $224.40 | $312.0497 | $628.29M | +37.09% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $316.90 | $325.30 | $307.50 | $312.0497 | $13.04M | -1.40% |
| 2023-12-30 | $313.80 | $320.80 | $312.50 | $316.4654 | $14.33M | +0.32% |
| 2023-12-29 | $322.60 | $325.50 | $307.00 | $315.4409 | $19.28M | -2.24% |
| 2023-12-28 | $324.10 | $338.40 | $320.00 | $322.6677 | $19.32M | -1.17% |
| 2023-12-27 | $297.80 | $326.4905 | $285.60 | $326.4905 | $41.26M | +9.64% |
| 2023-12-26 | $266.80 | $303.10 | $264.30 | $297.7833 | $24.37M | +11.62% |
| 2023-12-25 | $264.50 | $268.10 | $261.60 | $266.7902 | $4.27M | +0.41% |
| 2023-12-24 | $270.70 | $272.10 | $261.80 | $265.7059 | $14.56M | -1.66% |
| 2023-12-23 | $269.73 | $272.50 | $266.14 | $270.1871 | $14.68M | -0.10% |
| 2023-12-22 | $271.90 | $276.30 | $265.10 | $270.4701 | $17.85M | -0.51% |
| 2023-12-21 | $260.30 | $274.90 | $256.30 | $271.8669 | $23.52M | +4.51% |
| 2023-12-20 | $252.80 | $261.60 | $250.20 | $260.1312 | $9.05M | +1.84% |
| 2023-12-19 | $241.95 | $255.427 | $241.40 | $255.427 | $38.25M | +5.68% |
| 2023-12-18 | $239.00 | $241.80 | $232.00 | $241.7035 | $6.32M | +1.63% |
| 2023-12-17 | $242.30 | $244.20 | $232.19 | $237.8221 | $20.39M | -2.23% |
| 2023-12-16 | $246.26 | $247.30 | $239.62 | $243.2563 | $15.40M | -0.94% |
| 2023-12-15 | $253.20 | $253.20 | $242.60 | $245.5683 | $16.01M | -1.62% |
| 2023-12-14 | $251.19 | $254.00 | $245.06 | $249.6093 | $20.56M | -0.79% |
| 2023-12-13 | $254.40 | $255.90 | $244.30 | $251.5951 | $22.76M | -0.54% |
| 2023-12-12 | $246.60 | $257.20 | $245.50 | $252.9702 | $32.04M | +1.44% |
| 2023-12-11 | $239.80 | $249.383 | $228.20 | $249.383 | $35.19M | +2.75% |
| 2023-12-10 | $239.64 | $247.60 | $227.87 | $242.7072 | $34.31M | +1.66% |
| 2023-12-09 | $239.00 | $245.40 | $236.30 | $238.746 | $19.69M | -0.42% |
| 2023-12-08 | $234.98 | $245.34 | $234.57 | $239.7585 | $22.71M | +2.49% |
| 2023-12-07 | $232.70 | $237.01 | $230.20 | $233.9422 | $19.94M | +1.19% |
| 2023-12-06 | $230.10 | $234.80 | $228.60 | $231.1809 | $21.04M | +0.28% |
| 2023-12-05 | $231.24 | $234.90 | $228.50 | $230.5283 | $20.31M | -0.76% |
| 2023-12-04 | $228.20 | $236.90 | $226.15 | $232.2916 | $19.70M | +1.39% |
| 2023-12-03 | $227.00 | $236.89 | $224.40 | $229.1177 | $23.17M | +0.58% |
| 2023-12-02 | $227.10 | $231.26 | $226.30 | $227.8044 | $15.30M | +0.03% |
| 2023-12-01 | $227.62 | $229.70 | $226.30 | $227.7402 | $9.65M | -0.03% |
| 2023-11-30 | $226.60 | $229.20 | $226.00 | $227.818 | $10.10M | +0.45% |
| 2023-11-29 | $227.50 | $229.20 | $226.10 | $226.7951 | $9.45M | -0.70% |
| 2023-11-28 | $229.76 | $231.70 | $226.20 | $228.3893 | $10.99M | -0.07% |
| 2023-11-27 | $222.90 | $230.60 | $222.60 | $228.5418 | $13.08M | -1.33% |
| 2023-11-26 | $234.30 | $234.50 | $228.00 | $231.6143 | $2.91M | -0.56% |
| 2023-11-25 | $232.80 | $234.40 | $231.42 | $232.9233 | $8.82M | +0.11% |
| 2023-11-24 | $234.64 | $236.10 | $230.88 | $232.6768 | $11.32M | -0.72% |
| 2023-11-23 | $230.90 | $236.80 | $230.20 | $234.3528 | $14.03M | +0.30% |
| 2023-11-22 | $225.90 | $238.50 | $224.80 | $233.6492 | $23.09M | +2.24% |
| 2023-11-21 | $253.30 | $271.10 | $223.80 | $228.5387 | $58.83M | -9.68% |
| 2023-11-20 | $246.46 | $268.71 | $238.68 | $253.0401 | $16.05M | +2.38% |
| 2023-11-19 | $244.50 | $247.1653 | $242.10 | $247.1653 | $9.49M | +1.23% |
| 2023-11-18 | $244.78 | $245.18 | $238.70 | $244.1734 | $8.73M | -0.17% |
| 2023-11-17 | $242.59 | $245.88 | $238.50 | $244.5826 | $14.90M | +1.57% |
| 2023-11-16 | $253.64 | $255.60 | $240.00 | $240.7973 | $19.09M | -3.67% |
| 2023-11-15 | $252.29 | $255.66 | $244.70 | $249.9761 | $21.25M | +3.23% |
| 2023-11-14 | $241.04 | $249.41 | $234.00 | $242.1579 | $9.54M | -0.15% |
| 2023-11-13 | $247.40 | $250.06 | $239.20 | $242.511 | $17.13M | -1.91% |
| 2023-11-12 | $251.50 | $251.55 | $244.48 | $247.2331 | $15.35M | -1.12% |
| 2023-11-11 | $253.00 | $254.99 | $244.74 | $250.0394 | $20.36M | -0.78% |
| 2023-11-10 | $250.00 | $254.50 | $246.04 | $252.0168 | $22.21M | +0.53% |
| 2023-11-09 | $246.80 | $255.90 | $240.00 | $250.6938 | $30.10M | +0.39% |
| 2023-11-08 | $245.86 | $255.98 | $245.05 | $249.7253 | $22.87M | +1.51% |
| 2023-11-07 | $244.57 | $249.77 | $242.16 | $246.0075 | $23.97M | -3.49% |
| 2023-11-06 | $243.94 | $255.56 | $241.50 | $254.8994 | $9.33M | +4.49% |
| 2023-11-05 | $237.19 | $245.49 | $236.24 | $243.9571 | $6.13M | +2.24% |
| 2023-11-04 | $230.32 | $238.6072 | $229.40 | $238.6072 | $8.05M | +2.93% |
| 2023-11-03 | $231.80 | $232.45 | $225.90 | $231.8171 | $7.84M | +0.43% |
| 2023-11-02 | $228.03 | $233.60 | $227.49 | $230.8216 | $22.50M | +0.86% |
| 2023-11-01 | $223.30 | $233.55 | $223.03 | $228.8568 | $19.99M | +1.84% |
| 2023-10-31 | $224.54 | $227.00 | $222.36 | $224.7241 | $15.57M | -0.69% |
| 2023-10-30 | $227.40 | $229.20 | $224.40 | $226.2812 | $12.95M | -0.66% |
| 2023-10-29 | $226.40 | $229.16 | $224.46 | $227.7929 | $9.03M | +0.81% |
| 2023-10-28 | $224.40 | $228.30 | $224.00 | $225.9634 | $8.89M | +0.31% |
| 2023-10-27 | $223.20 | $231.00 | $219.92 | $225.2584 | $16.94M | +0.34% |
| 2023-10-26 | $222.10 | $228.15 | $219.50 | $224.4929 | $17.10M | +1.33% |
| 2023-10-25 | $227.34 | $228.30 | $219.25 | $221.5548 | $15.02M | -2.02% |
| 2023-10-24 | $227.50 | $236.80 | $221.80 | $226.1161 | $20.69M | +0.04% |
| 2023-10-23 | $219.17 | $238.00 | $219.03 | $226.0328 | $22.26M | +3.40% |
| 2023-10-22 | $214.16 | $222.73 | $213.93 | $218.5977 | $11.12M | +2.08% |
| 2023-10-21 | $214.31 | $216.64 | $213.50 | $214.1413 | $6.07M | +0.53% |
| 2023-10-20 | $211.22 | $216.00 | $210.52 | $213.0216 | $7.73M | +0.43% |
| 2023-10-19 | $210.32 | $216.48 | $210.01 | $212.1148 | $10.20M | +0.87% |
| 2023-10-18 | $211.57 | $212.28 | $208.19 | $210.2813 | $7.51M | -0.58% |
| 2023-10-17 | $214.60 | $214.90 | $210.15 | $211.5104 | $8.15M | -0.90% |
| 2023-10-16 | $209.90 | $216.00 | $209.15 | $213.4237 | $11.44M | +0.98% |
| 2023-10-15 | $209.35 | $218.85 | $208.78 | $211.3445 | $8.49M | +1.56% |
| 2023-10-14 | $206.68 | $212.48 | $206.11 | $208.1052 | $4.75M | +0.88% |
| 2023-10-13 | $205.20 | $208.27 | $204.35 | $206.2974 | $5.55M | +0.48% |
| 2023-10-12 | $206.23 | $206.75 | $203.00 | $205.3018 | $7.92M | -0.37% |
| 2023-10-11 | $208.50 | $208.80 | $204.25 | $206.0697 | $8.85M | -0.52% |
| 2023-10-10 | $205.80 | $212.70 | $205.50 | $207.1413 | $8.12M | +0.30% |
| 2023-10-09 | $206.84 | $213.43 | $202.00 | $206.5301 | $10.34M | -1.30% |
| 2023-10-08 | $212.20 | $212.70 | $208.76 | $209.2435 | $4.61M | -1.27% |
| 2023-10-07 | $212.67 | $213.80 | $210.99 | $211.9332 | $3.51M | -0.53% |
| 2023-10-06 | $210.70 | $214.44 | $210.30 | $213.0544 | $3.67M | +0.72% |
| 2023-10-05 | $213.30 | $213.70 | $210.14 | $211.5289 | $4.25M | -0.37% |
| 2023-10-04 | $213.30 | $213.87 | $210.74 | $212.3075 | $6.66M | -0.13% |
| 2023-10-03 | $213.57 | $214.16 | $210.75 | $212.5796 | $7.98M | -0.69% |
| 2023-10-02 | $216.23 | $216.98 | $212.81 | $214.0592 | $12.62M | -1.40% |
| 2023-10-01 | $214.60 | $219.45 | $213.09 | $217.1061 | $6.24M | +1.01% |
| 2023-09-30 | $215.20 | $216.45 | $214.20 | $214.9439 | $2.97M | -0.23% |
| 2023-09-29 | $215.00 | $217.42 | $214.30 | $215.4391 | $4.09M | +0.06% |
| 2023-09-28 | $212.10 | $216.95 | $211.57 | $215.3143 | $4.89M | +0.98% |
| 2023-09-27 | $212.50 | $215.96 | $210.50 | $213.2202 | $4.83M | +0.37% |
| 2023-09-26 | $209.94 | $213.71 | $209.71 | $212.4328 | $4.27M | +1.00% |
| 2023-09-25 | $208.40 | $210.60 | $206.90 | $210.3354 | $4.03M | +0.85% |
| 2023-09-24 | $210.60 | $211.21 | $206.47 | $208.5589 | $3.78M | -0.94% |
| 2023-09-23 | $211.03 | $211.58 | $209.81 | $210.5331 | $2.44M | -0.15% |
| 2023-09-22 | $210.76 | $212.49 | $209.60 | $210.8553 | $3.37M | +0.06% |
| 2023-09-21 | $214.30 | $215.10 | $209.30 | $210.7382 | $4.90M | -1.07% |
| 2023-09-20 | $217.18 | $217.77 | $213.0195 | $213.0195 | $5.70M | -1.73% |
| 2023-09-19 | $216.00 | $219.80 | $215.34 | $216.7609 | $4.26M | -0.01% |
| 2023-09-18 | $216.50 | $221.20 | $215.00 | $216.7862 | $5.65M | -0.44% |
| 2023-09-17 | $214.90 | $217.7489 | $213.40 | $217.7489 | $3.76M | +1.12% |
| 2023-09-16 | $214.05 | $215.80 | $213.29 | $215.3315 | $2.74M | +0.62% |
| 2023-09-15 | $212.10 | $214.90 | $211.00 | $214.0127 | $3.47M | +0.90% |
| 2023-09-14 | $212.65 | $214.90 | $211.03 | $212.0983 | $4.59M | -0.30% |
| 2023-09-13 | $210.70 | $213.32 | $209.30 | $212.746 | $4.33M | +0.70% |
| 2023-09-12 | $206.11 | $214.38 | $205.05 | $211.2641 | $5.25M | +2.50% |
| 2023-09-11 | $212.30 | $212.70 | $203.90 | $206.1062 | $3.33M | -1.93% |
| 2023-09-10 | $214.10 | $214.22 | $210.1581 | $210.1581 | $5.03M | -1.61% |
| 2023-09-09 | $214.70 | $215.34 | $213.6078 | $213.6078 | $2.48M | -0.56% |
| 2023-09-08 | $217.10 | $218.50 | $213.40 | $214.8125 | $3.56M | -0.53% |
| 2023-09-07 | $215.16 | $217.99 | $213.60 | $215.9628 | $4.15M | +0.44% |
| 2023-09-06 | $214.50 | $218.79 | $211.95 | $215.0135 | $4.24M | +0.36% |
| 2023-09-05 | $215.20 | $216.00 | $213.45 | $214.2414 | $3.64M | -0.44% |
| 2023-09-04 | $214.40 | $216.50 | $213.15 | $215.1816 | $3.77M | +0.25% |
| 2023-09-03 | $214.36 | $215.20 | $213.20 | $214.6382 | $3.33M | +0.22% |
| 2023-09-02 | $213.65 | $215.70 | $213.04 | $214.1613 | $2.85M | +0.09% |
| 2023-09-01 | $216.60 | $218.00 | $211.18 | $213.9688 | $5.78M | -0.67% |
| 2023-08-31 | $223.80 | $225.60 | $214.33 | $215.4136 | $6.05M | -3.35% |
| 2023-08-30 | $226.83 | $227.13 | $221.80 | $222.8713 | $4.98M | -1.26% |
| 2023-08-29 | $218.80 | $233.80 | $217.00 | $225.7236 | $10.35M | +3.17% |
| 2023-08-28 | $218.38 | $219.43 | $215.18 | $218.7801 | $2.42M | +0.19% |
| 2023-08-27 | $216.70 | $219.79 | $215.90 | $218.3656 | $3.51M | +0.53% |
| 2023-08-26 | $218.48 | $219.17 | $216.10 | $217.2231 | $3.03M | -0.40% |
| 2023-08-25 | $219.00 | $219.50 | $213.80 | $218.0912 | $4.96M | -0.06% |
| 2023-08-24 | $216.70 | $220.80 | $215.59 | $218.2207 | $5.94M | +0.73% |
| 2023-08-23 | $211.01 | $218.80 | $210.80 | $216.6425 | $7.94M | +1.89% |
| 2023-08-22 | $210.40 | $212.96 | $203.40 | $212.6218 | $10.86M | +1.78% |
| 2023-08-21 | $216.50 | $216.80 | $206.10 | $208.894 | $8.24M | -3.52% |
| 2023-08-20 | $216.80 | $217.90 | $215.40 | $216.5261 | $1.89M | -0.04% |
| 2023-08-19 | $216.10 | $219.20 | $213.80 | $216.611 | $4.72M | +0.08% |
| 2023-08-18 | $218.04 | $220.26 | $213.62 | $216.4357 | $7.40M | -0.58% |
| 2023-08-17 | $232.04 | $232.34 | $213.00 | $217.6896 | $13.86M | -4.92% |
| 2023-08-16 | $236.70 | $237.30 | $228.9514 | $228.9514 | $8.03M | -2.60% |
| 2023-08-15 | $239.02 | $239.46 | $232.60 | $235.0654 | $9.47M | -1.83% |
| 2023-08-14 | $240.97 | $241.29 | $238.60 | $239.4394 | $11.19M | -0.51% |
| 2023-08-13 | $240.27 | $241.91 | $239.81 | $240.6621 | $13.25M | +0.15% |
| 2023-08-12 | $240.60 | $241.31 | $240.00 | $240.3059 | $14.60M | +0.02% |
| 2023-08-11 | $239.05 | $242.30 | $238.30 | $240.2693 | $15.60M | +0.15% |
| 2023-08-10 | $242.15 | $242.50 | $239.00 | $239.9079 | $14.70M | -1.19% |
| 2023-08-09 | $243.85 | $244.20 | $241.77 | $242.786 | $13.99M | -0.65% |
| 2023-08-08 | $244.52 | $248.34 | $243.45 | $244.3651 | $15.90M | +0.34% |
| 2023-08-07 | $240.89 | $245.00 | $239.80 | $243.5452 | $16.45M | +0.72% |
| 2023-08-06 | $243.09 | $244.87 | $240.72 | $241.8064 | $13.98M | -0.52% |
| 2023-08-05 | $242.09 | $245.40 | $241.73 | $243.072 | $13.63M | +0.48% |
| 2023-08-04 | $243.05 | $243.25 | $240.00 | $241.9102 | $11.81M | -0.10% |
| 2023-08-03 | $241.19 | $243.31 | $239.91 | $242.1507 | $12.94M | +0.49% |
| 2023-08-02 | $243.15 | $243.69 | $235.53 | $240.958 | $23.03M | -1.73% |
| 2023-08-01 | $244.93 | $248.54 | $242.13 | $245.2035 | $21.38M | +0.64% |
| 2023-07-31 | $242.11 | $246.41 | $237.36 | $243.6409 | $18.81M | +0.57% |
| 2023-07-30 | $242.97 | $244.38 | $240.42 | $242.2692 | $16.15M | -0.22% |
| 2023-07-29 | $241.86 | $243.68 | $241.50 | $242.8095 | $12.52M | +0.40% |
| 2023-07-28 | $241.63 | $242.89 | $241.02 | $241.838 | $11.37M | +0.26% |
| 2023-07-27 | $240.56 | $242.70 | $239.37 | $241.212 | $15.75M | +0.54% |
| 2023-07-26 | $238.15 | $244.52 | $236.75 | $239.9216 | $18.45M | +0.84% |
| 2023-07-25 | $237.30 | $238.62 | $236.38 | $237.9116 | $11.03M | -0.04% |
| 2023-07-24 | $237.02 | $239.71 | $236.01 | $238.0017 | $17.18M | -0.38% |
| 2023-07-23 | $242.25 | $243.91 | $235.53 | $238.9145 | $13.23M | -1.14% |
| 2023-07-22 | $242.77 | $243.14 | $240.16 | $241.6667 | $9.35M | -0.58% |
| 2023-07-21 | $244.14 | $245.20 | $242.00 | $243.0801 | $11.41M | -0.17% |
| 2023-07-20 | $241.75 | $245.47 | $240.41 | $243.4968 | $18.86M | +0.89% |
| 2023-07-19 | $241.07 | $244.99 | $240.08 | $241.3466 | $21.64M | +0.32% |
| 2023-07-18 | $243.70 | $246.55 | $237.52 | $240.5756 | $19.75M | -0.69% |
| 2023-07-17 | $242.38 | $244.90 | $238.64 | $242.2536 | $16.09M | -0.39% |
| 2023-07-16 | $248.90 | $251.93 | $240.21 | $243.1904 | $20.45M | -2.53% |
| 2023-07-15 | $250.38 | $252.20 | $247.75 | $249.4911 | $17.56M | +0.17% |
| 2023-07-14 | $256.10 | $260.80 | $243.27 | $249.0787 | $27.79M | -2.79% |
| 2023-07-13 | $244.00 | $260.00 | $242.80 | $256.2144 | $20.72M | +3.58% |
| 2023-07-12 | $248.30 | $253.30 | $242.59 | $247.3607 | $12.48M | +0.35% |
| 2023-07-11 | $246.30 | $249.50 | $243.86 | $246.4945 | $14.09M | -0.03% |
| 2023-07-10 | $234.20 | $246.5688 | $231.60 | $246.5688 | $21.30M | +5.38% |
| 2023-07-09 | $236.14 | $236.90 | $232.93 | $233.9745 | $3.49M | -0.55% |
| 2023-07-08 | $235.74 | $237.31 | $233.23 | $235.2776 | $10.21M | -0.25% |
| 2023-07-07 | $232.60 | $236.20 | $231.20 | $235.8761 | $13.56M | +0.91% |
| 2023-07-06 | $238.80 | $243.90 | $231.17 | $233.7436 | $16.34M | -2.06% |
| 2023-07-05 | $241.70 | $243.90 | $235.71 | $238.6705 | $14.69M | -0.56% |
| 2023-07-04 | $243.81 | $244.66 | $235.52 | $240.0166 | $14.93M | -2.08% |
| 2023-07-03 | $246.59 | $253.10 | $243.20 | $245.1128 | $15.63M | -1.19% |
| 2023-07-02 | $246.12 | $254.90 | $243.10 | $248.0741 | $15.16M | +0.51% |
| 2023-07-01 | $240.60 | $249.00 | $240.20 | $246.8088 | $14.56M | +1.40% |
| 2023-06-30 | $233.11 | $243.4062 | $231.90 | $243.4062 | $20.01M | +3.84% |
| 2023-06-29 | $233.36 | $241.71 | $230.65 | $234.3999 | $14.49M | +1.15% |
| 2023-06-28 | $237.00 | $237.20 | $224.40 | $231.7339 | $14.28M | -1.90% |
| 2023-06-27 | $237.88 | $239.64 | $230.85 | $236.2245 | $12.80M | -0.30% |
| 2023-06-26 | $238.80 | $241.20 | $233.65 | $236.9421 | $15.15M | -0.75% |
| 2023-06-25 | $236.40 | $242.01 | $233.93 | $238.7313 | $17.51M | +0.51% |
| 2023-06-24 | $244.20 | $248.56 | $230.42 | $237.5153 | $19.60M | -2.74% |
| 2023-06-23 | $240.77 | $249.85 | $239.70 | $244.2102 | $9.57M | +0.31% |
| 2023-06-22 | $248.74 | $256.90 | $239.38 | $243.4636 | $19.11M | -1.19% |
| 2023-06-21 | $247.80 | $254.82 | $243.80 | $246.3868 | $27.42M | -0.82% |
| 2023-06-20 | $242.40 | $248.4356 | $238.85 | $248.4356 | $22.60M | +2.79% |
| 2023-06-19 | $243.90 | $245.08 | $238.31 | $241.6957 | $12.88M | -0.47% |
| 2023-06-18 | $244.60 | $248.40 | $242.22 | $242.8267 | $11.37M | -1.18% |
| 2023-06-17 | $239.30 | $249.40 | $237.30 | $245.7165 | $13.08M | +1.95% |
| 2023-06-16 | $236.40 | $249.66 | $232.30 | $241.0106 | $17.71M | +1.58% |
| 2023-06-15 | $237.76 | $240.73 | $230.70 | $237.2696 | $20.62M | +0.67% |
| 2023-06-14 | $244.10 | $252.40 | $232.90 | $235.6866 | $26.65M | -3.77% |
| 2023-06-13 | $231.30 | $246.80 | $228.80 | $244.9247 | $31.71M | +5.35% |
| 2023-06-12 | $234.90 | $239.25 | $220.60 | $232.4938 | $36.51M | -0.20% |
| 2023-06-11 | $235.01 | $239.11 | $220.44 | $232.9681 | $22.13M | -1.86% |
| 2023-06-10 | $260.60 | $260.60 | $228.40 | $237.3922 | $30.60M | -8.40% |
| 2023-06-09 | $262.00 | $264.40 | $255.69 | $259.1544 | $10.84M | -0.95% |
| 2023-06-08 | $259.36 | $265.70 | $255.84 | $261.6329 | $21.13M | +0.14% |
| 2023-06-07 | $279.90 | $280.80 | $254.00 | $261.2601 | $30.31M | -7.00% |
| 2023-06-06 | $276.99 | $285.80 | $273.31 | $280.9174 | $12.73M | +1.12% |
| 2023-06-05 | $304.80 | $305.00 | $272.13 | $277.7949 | $30.17M | -8.95% |
| 2023-06-04 | $306.64 | $307.60 | $304.68 | $305.09 | $2.49M | -0.51% |
| 2023-06-03 | $307.92 | $308.10 | $305.00 | $306.6547 | $6.91M | -0.30% |
| 2023-06-02 | $304.97 | $308.34 | $303.50 | $307.5842 | $9.78M | +0.68% |
| 2023-06-01 | $306.71 | $307.70 | $303.29 | $305.5172 | $9.09M | -0.16% |
| 2023-05-31 | $311.44 | $311.80 | $305.00 | $305.9946 | $11.78M | -0.73% |
| 2023-05-30 | $311.77 | $313.30 | $305.13 | $308.2518 | $11.38M | -1.13% |
| 2023-05-29 | $314.10 | $317.10 | $310.48 | $311.7814 | $13.88M | -0.62% |
| 2023-05-28 | $308.03 | $317.26 | $307.78 | $313.7304 | $12.21M | +1.93% |
| 2023-05-27 | $305.06 | $309.27 | $304.24 | $307.7831 | $7.75M | +0.55% |
| 2023-05-26 | $304.60 | $308.45 | $301.65 | $306.0869 | $10.88M | +0.02% |
| 2023-05-25 | $304.10 | $308.27 | $301.78 | $306.0302 | $11.94M | +0.32% |
| 2023-05-24 | $313.13 | $313.51 | $303.60 | $305.064 | $12.54M | -1.53% |
| 2023-05-23 | $314.22 | $314.72 | $303.74 | $309.8084 | $13.11M | -0.61% |
| 2023-05-22 | $309.68 | $315.21 | $308.90 | $311.7175 | $12.38M | +1.13% |
| 2023-05-21 | $309.43 | $311.31 | $304.42 | $308.2346 | $10.94M | -0.54% |
| 2023-05-20 | $310.05 | $312.20 | $308.84 | $309.9054 | $10.96M | +0.11% |
| 2023-05-19 | $309.33 | $311.00 | $307.51 | $309.5758 | $10.74M | +0.02% |
| 2023-05-18 | $311.23 | $311.55 | $306.15 | $309.5279 | $13.36M | -1.01% |
| 2023-05-17 | $309.24 | $314.90 | $308.59 | $312.6813 | $12.65M | +0.82% |
| 2023-05-16 | $311.04 | $313.18 | $307.19 | $310.1385 | $12.25M | -0.65% |
| 2023-05-15 | $315.12 | $316.47 | $309.38 | $312.1794 | $12.43M | -0.46% |
| 2023-05-14 | $314.01 | $316.04 | $310.56 | $313.6165 | $12.70M | +0.39% |
| 2023-05-13 | $309.72 | $314.73 | $308.81 | $312.387 | $13.19M | +1.06% |
| 2023-05-12 | $307.30 | $309.1139 | $301.28 | $309.1139 | $13.65M | +0.80% |
| 2023-05-11 | $314.20 | $314.40 | $304.40 | $306.6681 | $10.91M | -1.86% |
| 2023-05-10 | $312.20 | $316.70 | $308.01 | $312.4754 | $14.11M | -0.21% |
| 2023-05-09 | $313.59 | $315.80 | $311.00 | $313.137 | $10.18M | -0.06% |
| 2023-05-08 | $320.90 | $322.03 | $311.11 | $313.3105 | $12.83M | -2.00% |
| 2023-05-07 | $322.05 | $325.40 | $319.7099 | $319.7099 | $11.09M | -0.99% |
| 2023-05-06 | $326.52 | $328.30 | $319.60 | $322.9043 | $9.56M | -0.40% |
| 2023-05-05 | $324.00 | $329.05 | $322.80 | $324.1905 | $12.21M | -0.24% |
| 2023-05-04 | $325.80 | $327.40 | $323.20 | $324.9678 | $9.11M | -0.16% |
| 2023-05-03 | $321.74 | $327.55 | $320.55 | $325.4918 | $14.17M | +1.04% |
| 2023-05-02 | $328.40 | $328.40 | $321.40 | $322.1507 | $12.89M | -1.60% |
| 2023-05-01 | $337.19 | $339.14 | $326.20 | $327.3895 | $16.67M | -2.08% |
| 2023-04-30 | $322.03 | $338.50 | $320.55 | $334.3503 | $21.22M | +3.61% |
| 2023-04-29 | $324.00 | $324.70 | $320.96 | $322.6915 | $7.08M | -0.33% |
| 2023-04-28 | $330.90 | $330.90 | $318.90 | $323.7454 | $14.65M | -0.87% |
| 2023-04-27 | $330.65 | $336.40 | $326.5914 | $326.5914 | $14.66M | -1.35% |
| 2023-04-26 | $338.30 | $345.00 | $323.43 | $331.0643 | $16.93M | -2.65% |
| 2023-04-25 | $331.30 | $340.18 | $328.70 | $340.0642 | $15.98M | +2.54% |
| 2023-04-24 | $330.51 | $333.83 | $327.70 | $331.6539 | $10.96M | +0.43% |
| 2023-04-23 | $331.89 | $332.50 | $327.38 | $330.2259 | $11.17M | -0.10% |
| 2023-04-22 | $321.30 | $333.10 | $320.00 | $330.5456 | $11.53M | +2.15% |
| 2023-04-21 | $318.10 | $332.50 | $315.41 | $323.5875 | $22.83M | +0.26% |
| 2023-04-20 | $322.60 | $330.00 | $315.38 | $322.7352 | $19.00M | +0.04% |
| 2023-04-19 | $343.00 | $343.70 | $320.10 | $322.6028 | $17.93M | -5.94% |
| 2023-04-18 | $340.00 | $347.10 | $337.08 | $342.9786 | $8.25M | +0.61% |
| 2023-04-17 | $347.55 | $350.00 | $337.54 | $340.8991 | $18.45M | -0.83% |
| 2023-04-16 | $333.10 | $350.20 | $330.50 | $343.7685 | $21.31M | +3.23% |
| 2023-04-15 | $328.90 | $336.00 | $327.00 | $333.0214 | $8.20M | +0.62% |
| 2023-04-14 | $324.75 | $335.65 | $323.31 | $330.9695 | $20.35M | +1.77% |
| 2023-04-13 | $320.01 | $325.2131 | $317.90 | $325.2131 | $13.68M | +1.15% |
| 2023-04-12 | $322.20 | $323.50 | $316.92 | $321.5171 | $12.63M | +0.06% |
| 2023-04-11 | $318.60 | $333.00 | $317.80 | $321.3185 | $17.08M | +0.89% |
| 2023-04-10 | $312.80 | $318.52 | $311.60 | $318.4821 | $4.81M | +1.96% |
| 2023-04-09 | $310.62 | $313.70 | $310.02 | $312.3726 | $9.43M | +0.59% |
| 2023-04-08 | $310.33 | $312.57 | $310.00 | $310.5527 | $8.91M | -0.21% |
| 2023-04-07 | $312.00 | $312.75 | $309.70 | $311.2009 | $9.66M | -0.14% |
| 2023-04-06 | $313.80 | $315.00 | $310.52 | $311.6251 | $11.65M | -0.60% |
| 2023-04-05 | $310.86 | $316.70 | $310.30 | $313.4974 | $13.29M | +0.65% |
| 2023-04-04 | $308.80 | $312.70 | $308.30 | $311.4772 | $14.10M | +0.55% |
| 2023-04-03 | $313.90 | $314.00 | $299.66 | $309.7747 | $20.15M | -0.78% |
| 2023-04-02 | $313.28 | $314.24 | $308.87 | $312.1972 | $9.27M | -0.60% |
| 2023-04-01 | $316.90 | $318.62 | $312.92 | $314.0861 | $7.70M | -0.46% |
| 2023-03-31 | $316.41 | $319.60 | $313.20 | $315.5239 | $10.51M | -0.29% |
| 2023-03-30 | $313.80 | $320.40 | $310.00 | $316.4265 | $17.16M | +0.54% |
| 2023-03-29 | $313.52 | $319.91 | $312.30 | $314.7293 | $18.58M | -0.02% |
| 2023-03-28 | $310.70 | $316.21 | $306.92 | $314.8028 | $16.71M | +1.27% |
| 2023-03-27 | $328.51 | $329.59 | $306.00 | $310.8639 | $18.50M | -5.41% |
| 2023-03-26 | $322.30 | $329.38 | $321.80 | $328.6343 | $4.48M | +1.24% |
| 2023-03-25 | $322.10 | $324.90 | $319.16 | $324.6163 | $13.64M | +0.60% |
| 2023-03-24 | $329.38 | $329.99 | $317.00 | $322.6937 | $23.00M | -0.81% |
| 2023-03-23 | $321.12 | $331.95 | $318.98 | $325.339 | $18.92M | +0.16% |
| 2023-03-22 | $334.50 | $339.30 | $316.27 | $324.8092 | $29.55M | -1.93% |
| 2023-03-21 | $337.86 | $339.97 | $322.19 | $331.1991 | $21.49M | -1.09% |
| 2023-03-20 | $336.62 | $339.38 | $331.49 | $334.8448 | $22.11M | -0.63% |
| 2023-03-19 | $331.13 | $341.40 | $330.80 | $336.9724 | $20.77M | +0.72% |
| 2023-03-18 | $338.50 | $345.7936 | $327.86 | $334.5705 | $24.87M | -0.44% |
| 2023-03-17 | $329.30 | $340.1907 | $326.10 | $336.0384 | $26.62M | +1.85% |
| 2023-03-16 | $306.33 | $332.68 | $303.01 | $329.9405 | $40.72M | +7.73% |
| 2023-03-15 | $308.44 | $312.70 | $300.40 | $306.2613 | $18.50M | -0.38% |
| 2023-03-14 | $307.90 | $319.46 | $302.20 | $307.422 | $43.30M | -0.15% |
| 2023-03-13 | $287.96 | $313.10 | $286.20 | $307.8902 | $43.45M | +6.94% |
| 2023-03-12 | $275.90 | $288.60 | $273.30 | $287.9112 | $16.45M | +4.65% |
| 2023-03-11 | $277.20 | $281.60 | $270.56 | $275.1076 | $21.15M | -0.03% |
| 2023-03-10 | $277.00 | $278.00 | $265.30 | $275.1882 | $22.42M | -0.26% |
| 2023-03-09 | $287.20 | $291.20 | $271.20 | $275.9159 | $22.69M | -4.24% |
| 2023-03-08 | $289.40 | $294.16 | $285.30 | $288.141 | $15.34M | -0.88% |
| 2023-03-07 | $287.80 | $290.6921 | $283.54 | $290.6921 | $12.00M | +1.03% |
| 2023-03-06 | $288.70 | $289.70 | $283.49 | $287.7197 | $8.71M | -0.24% |
| 2023-03-05 | $289.70 | $292.50 | $287.50 | $288.4234 | $7.72M | -0.60% |
| 2023-03-04 | $290.25 | $291.46 | $285.90 | $290.1511 | $5.79M | -0.06% |
| 2023-03-03 | $299.80 | $300.00 | $286.70 | $290.3133 | $10.65M | -3.18% |
| 2023-03-02 | $302.60 | $303.70 | $296.00 | $299.8577 | $5.32M | -0.33% |
| 2023-03-01 | $301.44 | $306.33 | $300.50 | $300.8559 | $9.00M | -0.43% |
| 2023-02-28 | $304.70 | $305.60 | $300.10 | $302.1664 | $8.30M | -0.80% |
| 2023-02-27 | $308.50 | $309.30 | $300.54 | $304.5938 | $9.57M | -0.76% |
| 2023-02-26 | $302.6359 | $309.73 | $300.81 | $306.9356 | $6.89M | +1.24% |
| 2023-02-25 | $302.0355 | $303.185 | $295.7581 | $303.185 | $7.24M | +0.43% |
| 2023-02-24 | $308.30 | $311.8529 | $298.78 | $301.8861 | $9.49M | -1.53% |
| 2023-02-23 | $312.4127 | $315.00 | $305.8277 | $306.586 | $8.88M | -1.51% |
| 2023-02-22 | $311.50 | $313.1899 | $303.37 | $311.2985 | $10.72M | +0.71% |
| 2023-02-21 | $315.4561 | $317.177 | $309.093 | $309.093 | $10.98M | -1.73% |
| 2023-02-20 | $311.9209 | $319.61 | $308.2649 | $314.5444 | $12.28M | +0.26% |
| 2023-02-19 | $316.4874 | $318.67 | $310.21 | $313.7131 | $13.12M | -0.91% |
| 2023-02-18 | $313.13 | $318.9722 | $312.862 | $316.585 | $11.54M | +0.75% |
| 2023-02-17 | $304.4922 | $317.27 | $303.00 | $314.2206 | $18.12M | +2.69% |
| 2023-02-16 | $317.4262 | $327.4533 | $304.01 | $305.9831 | $30.57M | -4.43% |
| 2023-02-15 | $296.26 | $320.1599 | $294.02 | $320.1599 | $18.58M | +7.31% |
| 2023-02-14 | $294.4079 | $301.51 | $289.9043 | $298.3374 | $20.13M | +1.07% |
| 2023-02-13 | $312.5241 | $315.4028 | $282.87 | $295.1871 | $41.17M | -5.55% |
| 2023-02-12 | $310.46 | $320.8259 | $306.1916 | $312.5429 | $9.02M | +0.40% |
| 2023-02-11 | $305.9132 | $311.289 | $305.1411 | $311.289 | $7.38M | +1.44% |
| 2023-02-10 | $306.08 | $309.167 | $302.7302 | $306.8608 | $13.04M | +0.27% |
| 2023-02-09 | $328.0247 | $329.1443 | $302.00 | $306.033 | $25.65M | -5.61% |
| 2023-02-08 | $332.9167 | $335.5724 | $323.57 | $324.2168 | $12.81M | -1.99% |
| 2023-02-07 | $324.37 | $333.7836 | $323.4213 | $330.7883 | $11.91M | +1.61% |
| 2023-02-06 | $327.85 | $331.43 | $321.0537 | $325.5627 | $11.42M | -0.91% |
| 2023-02-05 | $330.41 | $337.70 | $324.20 | $328.5611 | $15.71M | -0.01% |
| 2023-02-04 | $331.28 | $337.67 | $324.41 | $328.6028 | $10.12M | -0.99% |
| 2023-02-03 | $323.5072 | $335.3074 | $318.3664 | $331.8957 | $16.44M | +1.67% |
| 2023-02-02 | $317.02 | $334.37 | $316.408 | $326.4398 | $18.55M | +2.97% |
| 2023-02-01 | $312.0559 | $319.32 | $305.8047 | $317.0186 | $7.78M | +2.23% |
| 2023-01-31 | $307.19 | $314.3642 | $305.3858 | $310.0908 | $9.32M | +0.29% |
| 2023-01-30 | $317.07 | $320.4946 | $302.3277 | $309.1884 | $9.46M | -1.64% |
| 2023-01-29 | $306.21 | $320.4671 | $304.85 | $314.3448 | $13.83M | +2.67% |
| 2023-01-28 | $307.91 | $313.5247 | $303.64 | $306.1709 | $5.20M | -0.37% |
| 2023-01-27 | $304.5772 | $310.42 | $299.00 | $307.3087 | $8.98M | +0.95% |
| 2023-01-26 | $306.77 | $309.38 | $301.52 | $304.4203 | $9.65M | -0.46% |
| 2023-01-25 | $300.42 | $313.75 | $293.7962 | $305.8154 | $14.20M | +1.83% |
| 2023-01-24 | $305.21 | $323.5346 | $299.2382 | $300.3141 | $21.98M | -1.56% |
| 2023-01-23 | $302.9838 | $307.80 | $301.00 | $305.0691 | $8.33M | +0.61% |
| 2023-01-22 | $299.00 | $311.36 | $298.5603 | $303.2176 | $14.95M | +0.97% |
| 2023-01-21 | $305.1478 | $309.7877 | $298.617 | $300.2952 | $17.17M | -1.15% |
| 2023-01-20 | $294.6123 | $305.3015 | $286.82 | $303.791 | $16.89M | +3.76% |
| 2023-01-19 | $286.7718 | $295.49 | $286.2354 | $292.7911 | $9.28M | +1.78% |
| 2023-01-18 | $299.2808 | $305.1178 | $281.35 | $287.6587 | $23.15M | -3.34% |
| 2023-01-17 | $299.08 | $305.385 | $295.03 | $297.6129 | $10.80M | -0.88% |
| 2023-01-16 | $302.0231 | $307.86 | $293.3791 | $300.2532 | $11.31M | -0.08% |
| 2023-01-15 | $305.0548 | $306.09 | $291.9562 | $300.5054 | $10.44M | -1.32% |
| 2023-01-14 | $293.673 | $314.2848 | $293.19 | $304.5315 | $21.18M | +3.71% |
| 2023-01-13 | $287.7358 | $295.78 | $285.01 | $293.6471 | $4.99M | +1.91% |
| 2023-01-12 | $284.50 | $288.55 | $279.2184 | $288.1427 | $7.27M | +1.61% |
| 2023-01-11 | $277.1171 | $287.30 | $274.299 | $283.5742 | $7.09M | +2.37% |
| 2023-01-10 | $272.6547 | $278.69 | $270.4562 | $276.9959 | $7.67M | +1.23% |
| 2023-01-09 | $274.97 | $283.47 | $271.4001 | $273.6412 | $11.61M | -1.24% |
| 2023-01-08 | $261.4839 | $277.0819 | $260.3001 | $277.0819 | $9.58M | +5.12% |
| 2023-01-07 | $259.86 | $263.86 | $259.45 | $263.5931 | $5.27M | +1.28% |
| 2023-01-06 | $256.6313 | $260.5438 | $254.481 | $260.2608 | $7.21M | +1.00% |
| 2023-01-05 | $258.79 | $259.0999 | $255.2776 | $257.6716 | $5.71M | -0.20% |
| 2023-01-04 | $246.1295 | $260.95 | $245.6038 | $258.1862 | $11.59M | +4.92% |
| 2023-01-03 | $245.2133 | $246.9363 | $244.5023 | $246.0709 | $2.18M | +0.32% |
| 2023-01-02 | $244.57 | $247.66 | $240.8305 | $245.2929 | $7.33M | -0.17% |
| 2023-01-01 | $244.65 | $247.90 | $240.82 | $245.7171 | $5.28M | +0.12% |
Frequently asked questions
What was the BNB price on January 1, 2023?
BNB opened 2023-01-01 at $244.65 and closed that day at $245.7171.
What was the highest price of BNB in 2023?
The highest was $350.20 on 2023-04-16; the lowest was $202.00 on 2023-10-09.
How much did BNB change in 2023?
BNB moved +27.55% in 2023, from $244.65 to $312.0497.
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.