BNB price history in 2024
In 2024 BNB (BNB) went from $312.00 on 2024-01-01 to $704.4003 on 2024-12-31, a change of +125.77%. The highest price was $793.60 on 2024-12-04 and the lowest $287.60 on 2024-01-24. About $19.13B was traded across the year. The best day was 2024-03-13 (+17.30%) and the worst 2024-03-16 (-7.78%).
$312.00Open · 2024-01-01
$704.4003Close · 2024-12-31
$793.60High · 2024-12-04
$287.60Low · 2024-01-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $312.00 | $334.20 | $287.60 | $300.0702 | $717.76M | -3.82% |
| February | $299.90 | $427.20 | $298.07 | $401.3425 | $970.07M | +33.83% |
| March | $402.96 | $635.30 | $357.00 | $606.4134 | $1.96B | +50.49% |
| April | $606.40 | $632.30 | $505.30 | $578.1907 | $1.86B | -4.65% |
| May | $545.20 | $631.48 | $540.80 | $594.8473 | $1.04B | +9.11% |
| June | $596.20 | $718.00 | $551.31 | $579.697 | $1.11B | -2.77% |
| July | $577.94 | $604.20 | $455.20 | $569.8391 | $1.28B | -1.40% |
| August | $576.40 | $597.96 | $400.80 | $527.2246 | $2.48B | -8.53% |
| September | $532.70 | $618.40 | $471.23 | $565.5934 | $1.67B | +6.17% |
| October | $567.50 | $612.20 | $534.30 | $574.8775 | $1.38B | +1.30% |
| November | $576.60 | $687.60 | $543.54 | $656.6112 | $2.27B | +13.88% |
| December | $653.60 | $793.60 | $618.80 | $704.4003 | $2.39B | +7.77% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $705.40 | $714.90 | $698.60 | $704.4003 | $29.37M | -0.39% |
| 2024-12-30 | $694.80 | $712.20 | $687.80 | $707.1799 | $39.25M | +1.77% |
| 2024-12-29 | $722.10 | $724.50 | $690.00 | $694.8949 | $34.18M | -3.22% |
| 2024-12-28 | $692.00 | $731.10 | $691.40 | $718.0227 | $37.73M | +3.84% |
| 2024-12-27 | $689.40 | $711.20 | $685.70 | $691.4991 | $23.53M | +0.35% |
| 2024-12-26 | $702.50 | $719.90 | $683.00 | $689.1122 | $49.20M | -1.29% |
| 2024-12-25 | $696.90 | $713.50 | $693.70 | $698.1406 | $40.77M | -0.17% |
| 2024-12-24 | $694.40 | $699.3011 | $682.70 | $699.3011 | $45.37M | +0.67% |
| 2024-12-23 | $650.10 | $698.80 | $638.20 | $694.6456 | $64.80M | +6.87% |
| 2024-12-22 | $663.40 | $669.60 | $639.30 | $649.9633 | $22.45M | -1.67% |
| 2024-12-21 | $678.60 | $693.20 | $650.60 | $661.0102 | $55.82M | -2.06% |
| 2024-12-20 | $665.80 | $680.10 | $618.80 | $674.9179 | $114.31M | +1.36% |
| 2024-12-19 | $686.50 | $705.00 | $647.80 | $665.8471 | $132.35M | -3.18% |
| 2024-12-18 | $717.50 | $722.00 | $679.50 | $687.7503 | $107.62M | -3.91% |
| 2024-12-17 | $720.70 | $737.00 | $712.20 | $715.7352 | $73.94M | -1.15% |
| 2024-12-16 | $718.70 | $730.00 | $704.20 | $724.0768 | $67.00M | +0.75% |
| 2024-12-15 | $715.90 | $725.02 | $702.70 | $718.6911 | $46.31M | +0.37% |
| 2024-12-14 | $725.50 | $732.00 | $705.10 | $716.0503 | $45.30M | -0.80% |
| 2024-12-13 | $705.80 | $729.80 | $697.00 | $721.8153 | $62.65M | +2.13% |
| 2024-12-12 | $711.20 | $725.50 | $699.30 | $706.7461 | $79.31M | -0.84% |
| 2024-12-11 | $676.90 | $713.00 | $658.70 | $712.6981 | $85.88M | +4.35% |
| 2024-12-10 | $689.10 | $704.60 | $649.40 | $683.0174 | $129.69M | -0.92% |
| 2024-12-09 | $741.90 | $742.40 | $646.70 | $689.3784 | $67.02M | -7.07% |
| 2024-12-08 | $749.80 | $757.30 | $727.50 | $741.7891 | $23.18M | -0.54% |
| 2024-12-07 | $730.40 | $761.17 | $728.92 | $745.7924 | $64.92M | +2.12% |
| 2024-12-06 | $717.30 | $745.90 | $705.30 | $730.2855 | $55.48M | +1.10% |
| 2024-12-05 | $739.50 | $739.80 | $690.40 | $722.3632 | $152.11M | -1.68% |
| 2024-12-04 | $735.20 | $793.60 | $721.00 | $734.6696 | $255.24M | -1.27% |
| 2024-12-03 | $647.60 | $749.90 | $623.62 | $744.0973 | $226.07M | +15.25% |
| 2024-12-02 | $655.90 | $667.00 | $628.50 | $645.6488 | $93.68M | -1.13% |
| 2024-12-01 | $653.60 | $664.20 | $644.52 | $653.0564 | $60.91M | -0.54% |
| 2024-11-30 | $654.70 | $676.90 | $647.90 | $656.6112 | $57.83M | +0.20% |
| 2024-11-29 | $654.20 | $663.80 | $647.76 | $655.2715 | $62.35M | -0.12% |
| 2024-11-28 | $644.30 | $663.80 | $640.00 | $656.0721 | $71.59M | +1.71% |
| 2024-11-27 | $613.50 | $647.40 | $608.00 | $645.052 | $89.83M | +5.14% |
| 2024-11-26 | $636.30 | $645.60 | $600.00 | $613.5152 | $64.43M | -3.54% |
| 2024-11-25 | $659.80 | $676.60 | $626.60 | $636.0218 | $75.75M | -3.04% |
| 2024-11-24 | $650.20 | $687.60 | $636.80 | $655.9776 | $114.41M | +1.28% |
| 2024-11-23 | $633.10 | $680.40 | $631.10 | $647.7006 | $142.35M | +2.32% |
| 2024-11-22 | $621.90 | $639.60 | $615.10 | $633.0287 | $42.33M | +1.65% |
| 2024-11-21 | $605.50 | $631.10 | $593.20 | $622.775 | $73.23M | +2.04% |
| 2024-11-20 | $615.30 | $620.60 | $599.56 | $610.341 | $63.45M | -0.81% |
| 2024-11-19 | $618.90 | $621.40 | $605.20 | $615.3469 | $54.77M | -0.37% |
| 2024-11-18 | $618.90 | $630.93 | $612.10 | $617.604 | $55.66M | -0.49% |
| 2024-11-17 | $622.90 | $647.50 | $605.30 | $620.6715 | $60.64M | -0.44% |
| 2024-11-16 | $619.50 | $633.80 | $617.40 | $623.4209 | $57.32M | +0.44% |
| 2024-11-15 | $622.10 | $628.30 | $603.60 | $620.7151 | $67.66M | +0.52% |
| 2024-11-14 | $620.70 | $660.30 | $610.70 | $617.5103 | $131.33M | -0.96% |
| 2024-11-13 | $625.60 | $638.40 | $598.80 | $623.5251 | $139.80M | -0.45% |
| 2024-11-12 | $659.70 | $667.20 | $610.80 | $626.3467 | $171.29M | -5.02% |
| 2024-11-11 | $627.40 | $665.30 | $613.00 | $659.474 | $95.91M | +5.21% |
| 2024-11-10 | $624.70 | $644.00 | $611.70 | $626.8146 | $124.87M | -0.54% |
| 2024-11-09 | $597.80 | $638.00 | $597.50 | $630.2234 | $87.24M | +5.43% |
| 2024-11-08 | $598.30 | $605.90 | $588.10 | $597.7723 | $27.11M | -0.04% |
| 2024-11-07 | $592.30 | $611.20 | $587.20 | $598.0268 | $60.17M | +0.75% |
| 2024-11-06 | $563.30 | $594.90 | $563.00 | $593.5814 | $100.36M | +5.42% |
| 2024-11-05 | $552.60 | $572.20 | $551.20 | $563.0893 | $26.65M | +1.23% |
| 2024-11-04 | $557.70 | $564.80 | $543.54 | $556.2446 | $45.43M | -0.36% |
| 2024-11-03 | $568.50 | $569.30 | $547.00 | $558.2733 | $36.46M | -0.62% |
| 2024-11-02 | $572.90 | $576.80 | $561.7592 | $561.7592 | $30.93M | -1.63% |
| 2024-11-01 | $576.60 | $585.50 | $567.70 | $571.0407 | $40.44M | -0.67% |
| 2024-10-31 | $595.50 | $596.40 | $571.10 | $574.8775 | $51.55M | -2.58% |
| 2024-10-30 | $606.20 | $606.70 | $590.0891 | $590.0891 | $39.47M | -2.17% |
| 2024-10-29 | $601.10 | $612.20 | $599.90 | $603.1529 | $55.83M | -0.17% |
| 2024-10-28 | $589.30 | $604.80 | $585.50 | $604.2085 | $39.96M | +2.46% |
| 2024-10-27 | $583.50 | $591.00 | $581.70 | $589.7188 | $23.79M | +0.91% |
| 2024-10-26 | $575.30 | $587.10 | $571.60 | $584.3871 | $21.92M | +1.26% |
| 2024-10-25 | $594.40 | $597.60 | $565.55 | $577.1049 | $50.88M | -2.67% |
| 2024-10-24 | $585.00 | $598.00 | $583.40 | $592.9081 | $33.73M | +0.98% |
| 2024-10-23 | $593.70 | $594.60 | $573.00 | $587.1767 | $46.30M | -0.30% |
| 2024-10-22 | $598.70 | $600.20 | $587.00 | $588.9588 | $42.09M | -1.51% |
| 2024-10-21 | $605.80 | $611.60 | $591.40 | $597.9753 | $55.45M | -0.60% |
| 2024-10-20 | $597.90 | $607.40 | $593.40 | $601.5742 | $32.27M | +0.56% |
| 2024-10-19 | $599.10 | $601.40 | $595.40 | $598.2015 | $18.37M | -0.04% |
| 2024-10-18 | $592.80 | $602.40 | $591.80 | $598.456 | $29.69M | +0.54% |
| 2024-10-17 | $600.70 | $606.20 | $585.20 | $595.2543 | $38.20M | -0.59% |
| 2024-10-16 | $594.60 | $605.50 | $589.60 | $598.7761 | $50.51M | +0.69% |
| 2024-10-15 | $589.20 | $599.90 | $577.70 | $594.6712 | $74.41M | +0.95% |
| 2024-10-14 | $572.30 | $592.60 | $564.50 | $589.0813 | $54.35M | +1.82% |
| 2024-10-13 | $576.50 | $578.90 | $564.90 | $578.5579 | $31.89M | +0.89% |
| 2024-10-12 | $573.80 | $579.00 | $573.4274 | $573.4274 | $29.70M | -0.16% |
| 2024-10-11 | $563.90 | $577.50 | $560.10 | $574.3664 | $37.31M | +1.39% |
| 2024-10-10 | $570.70 | $573.10 | $551.60 | $566.5121 | $43.00M | -0.49% |
| 2024-10-09 | $580.70 | $585.50 | $566.20 | $569.2953 | $66.35M | -1.97% |
| 2024-10-08 | $564.40 | $586.60 | $559.60 | $580.7158 | $59.67M | +2.01% |
| 2024-10-07 | $570.40 | $581.60 | $563.60 | $569.2538 | $52.83M | -0.56% |
| 2024-10-06 | $563.00 | $572.4761 | $561.13 | $572.4761 | $29.49M | +1.42% |
| 2024-10-05 | $555.40 | $565.20 | $551.70 | $564.4605 | $25.22M | +1.08% |
| 2024-10-04 | $544.80 | $558.42 | $541.80 | $558.42 | $37.85M | +1.97% |
| 2024-10-03 | $542.50 | $550.80 | $534.30 | $547.654 | $49.33M | +1.02% |
| 2024-10-02 | $547.20 | $558.30 | $535.00 | $542.1331 | $62.14M | -1.06% |
| 2024-10-01 | $567.50 | $583.10 | $536.80 | $547.9212 | $96.07M | -3.12% |
| 2024-09-30 | $595.50 | $595.70 | $563.50 | $565.5934 | $64.17M | -5.03% |
| 2024-09-29 | $601.10 | $602.80 | $592.40 | $595.5512 | $31.44M | -0.74% |
| 2024-09-28 | $606.80 | $618.40 | $594.50 | $599.9952 | $62.55M | -0.85% |
| 2024-09-27 | $596.30 | $614.70 | $596.00 | $605.1624 | $93.49M | +0.78% |
| 2024-09-26 | $587.40 | $609.00 | $580.80 | $600.4757 | $96.21M | +1.42% |
| 2024-09-25 | $605.80 | $608.30 | $584.20 | $592.0392 | $69.26M | -1.68% |
| 2024-09-24 | $604.50 | $613.40 | $598.90 | $602.1324 | $76.19M | -0.47% |
| 2024-09-23 | $588.70 | $616.00 | $583.50 | $604.9754 | $111.91M | +2.06% |
| 2024-09-22 | $588.60 | $595.00 | $576.42 | $592.782 | $61.88M | +1.10% |
| 2024-09-21 | $569.10 | $590.00 | $566.40 | $586.3185 | $53.63M | +2.23% |
| 2024-09-20 | $566.90 | $577.10 | $559.00 | $573.5308 | $69.97M | +1.03% |
| 2024-09-19 | $559.40 | $572.20 | $553.00 | $567.6669 | $82.01M | +1.13% |
| 2024-09-18 | $545.90 | $561.3392 | $536.80 | $561.3392 | $61.97M | +3.26% |
| 2024-09-17 | $533.70 | $552.40 | $529.00 | $543.6353 | $57.32M | +0.93% |
| 2024-09-16 | $553.10 | $555.10 | $527.00 | $538.6496 | $70.75M | -2.66% |
| 2024-09-15 | $553.30 | $561.90 | $551.50 | $553.3765 | $34.34M | -0.50% |
| 2024-09-14 | $556.20 | $559.20 | $547.50 | $556.148 | $32.18M | +0.29% |
| 2024-09-13 | $544.60 | $559.70 | $538.90 | $554.5593 | $54.56M | +1.23% |
| 2024-09-12 | $530.30 | $549.10 | $530.20 | $547.8471 | $48.99M | +2.84% |
| 2024-09-11 | $517.10 | $535.90 | $506.70 | $532.7189 | $50.78M | +2.96% |
| 2024-09-10 | $518.50 | $524.30 | $510.00 | $517.4216 | $36.40M | +0.17% |
| 2024-09-09 | $503.10 | $525.82 | $501.80 | $516.5541 | $39.26M | +2.39% |
| 2024-09-08 | $492.30 | $506.90 | $490.80 | $504.4812 | $27.47M | +2.44% |
| 2024-09-07 | $487.30 | $499.40 | $482.90 | $492.4554 | $28.98M | +0.22% |
| 2024-09-06 | $502.40 | $509.80 | $471.23 | $491.3817 | $57.06M | -1.28% |
| 2024-09-05 | $507.50 | $512.70 | $496.70 | $497.7313 | $33.12M | -1.52% |
| 2024-09-04 | $518.70 | $523.50 | $495.90 | $505.4247 | $54.02M | -1.70% |
| 2024-09-03 | $523.20 | $536.00 | $510.80 | $514.1406 | $40.75M | -1.96% |
| 2024-09-02 | $512.40 | $530.00 | $501.80 | $524.4179 | $39.16M | +1.51% |
| 2024-09-01 | $532.70 | $533.10 | $507.50 | $516.6183 | $35.00M | -2.01% |
| 2024-08-31 | $535.10 | $541.30 | $527.2246 | $527.2246 | $21.97M | -1.50% |
| 2024-08-30 | $536.40 | $543.30 | $522.20 | $535.2685 | $32.82M | +0.85% |
| 2024-08-29 | $536.90 | $545.40 | $530.7705 | $530.7705 | $34.41M | -1.44% |
| 2024-08-28 | $533.40 | $546.20 | $522.50 | $538.5339 | $52.20M | +0.96% |
| 2024-08-27 | $548.30 | $558.20 | $521.00 | $533.4199 | $55.54M | -2.99% |
| 2024-08-26 | $573.80 | $575.50 | $546.70 | $549.8813 | $52.14M | -3.06% |
| 2024-08-25 | $580.40 | $583.90 | $567.249 | $567.249 | $51.43M | -1.98% |
| 2024-08-24 | $591.40 | $592.20 | $574.90 | $578.7104 | $60.26M | -1.45% |
| 2024-08-23 | $582.90 | $597.96 | $574.40 | $587.2271 | $85.70M | +0.87% |
| 2024-08-22 | $570.20 | $589.50 | $559.70 | $582.1887 | $68.28M | +1.43% |
| 2024-08-21 | $569.10 | $575.10 | $546.30 | $573.9577 | $61.76M | +1.73% |
| 2024-08-20 | $558.50 | $574.90 | $558.30 | $564.2203 | $71.38M | +0.81% |
| 2024-08-19 | $531.30 | $560.80 | $529.20 | $559.6923 | $45.71M | +4.28% |
| 2024-08-18 | $541.60 | $542.60 | $530.70 | $536.7167 | $32.73M | -0.73% |
| 2024-08-17 | $519.60 | $547.60 | $518.30 | $540.6761 | $63.70M | +3.06% |
| 2024-08-16 | $519.00 | $524.6318 | $509.90 | $524.6318 | $66.51M | +1.37% |
| 2024-08-15 | $523.30 | $533.72 | $509.90 | $517.5535 | $76.76M | -1.56% |
| 2024-08-14 | $524.20 | $531.40 | $515.30 | $525.764 | $75.81M | +0.28% |
| 2024-08-13 | $518.30 | $528.40 | $513.10 | $524.2744 | $93.24M | +1.22% |
| 2024-08-12 | $503.50 | $524.40 | $499.20 | $517.9551 | $91.58M | +2.90% |
| 2024-08-11 | $523.20 | $535.80 | $502.20 | $503.3601 | $52.66M | -3.56% |
| 2024-08-10 | $508.80 | $525.40 | $507.20 | $521.9603 | $45.71M | +2.22% |
| 2024-08-09 | $517.10 | $518.40 | $498.70 | $510.6262 | $66.10M | -0.32% |
| 2024-08-08 | $475.00 | $521.60 | $467.50 | $512.2906 | $97.05M | +7.88% |
| 2024-08-07 | $484.90 | $497.60 | $468.10 | $474.8491 | $78.56M | -1.82% |
| 2024-08-06 | $464.30 | $493.90 | $463.60 | $483.6464 | $145.46M | +4.20% |
| 2024-08-05 | $496.80 | $500.00 | $400.80 | $464.1434 | $482.81M | -6.56% |
| 2024-08-04 | $529.60 | $532.20 | $486.80 | $496.7249 | $87.83M | -6.20% |
| 2024-08-03 | $542.90 | $545.30 | $521.30 | $529.5755 | $53.40M | -1.81% |
| 2024-08-02 | $575.10 | $577.60 | $539.3532 | $539.3532 | $90.66M | -5.27% |
| 2024-08-01 | $576.40 | $578.00 | $553.70 | $569.3572 | $89.37M | -0.08% |
| 2024-07-31 | $588.10 | $592.90 | $569.8391 | $569.8391 | $65.28M | -3.00% |
| 2024-07-30 | $574.20 | $588.30 | $566.80 | $587.4748 | $55.12M | +2.33% |
| 2024-07-29 | $583.80 | $597.20 | $572.20 | $574.08 | $67.34M | -1.61% |
| 2024-07-28 | $581.60 | $584.90 | $574.60 | $583.4833 | $37.88M | +0.42% |
| 2024-07-27 | $581.00 | $592.80 | $572.80 | $581.0542 | $58.57M | -0.25% |
| 2024-07-26 | $570.70 | $582.80 | $570.20 | $582.5316 | $52.83M | +1.62% |
| 2024-07-25 | $574.80 | $576.10 | $553.40 | $573.2254 | $87.46M | +0.45% |
| 2024-07-24 | $582.10 | $588.80 | $570.30 | $570.6704 | $59.61M | -2.00% |
| 2024-07-23 | $587.20 | $593.20 | $577.20 | $582.3399 | $61.59M | -0.67% |
| 2024-07-22 | $600.40 | $604.20 | $583.00 | $586.2802 | $52.35M | -1.86% |
| 2024-07-21 | $593.10 | $603.50 | $581.48 | $597.3716 | $49.18M | +0.24% |
| 2024-07-20 | $593.70 | $597.90 | $586.70 | $595.9384 | $34.72M | +0.31% |
| 2024-07-19 | $572.00 | $598.70 | $565.30 | $594.1016 | $54.30M | +3.95% |
| 2024-07-18 | $568.90 | $579.40 | $561.60 | $571.5507 | $13.33M | +0.79% |
| 2024-07-17 | $572.81 | $580.00 | $564.25 | $567.0516 | $39.51M | -1.28% |
| 2024-07-16 | $583.40 | $585.70 | $555.30 | $574.4297 | $56.09M | -1.13% |
| 2024-07-15 | $544.80 | $586.80 | $544.00 | $580.993 | $50.51M | +6.66% |
| 2024-07-14 | $532.50 | $547.60 | $531.20 | $544.7049 | $9.37M | +1.93% |
| 2024-07-13 | $532.10 | $540.20 | $527.30 | $534.3971 | $25.93M | +0.30% |
| 2024-07-12 | $532.30 | $539.30 | $526.79 | $532.7995 | $30.99M | +0.82% |
| 2024-07-11 | $524.30 | $533.20 | $517.20 | $528.4912 | $37.64M | +0.79% |
| 2024-07-10 | $524.98 | $544.99 | $520.20 | $524.3462 | $35.59M | +0.58% |
| 2024-07-09 | $516.90 | $529.54 | $511.44 | $521.2995 | $32.42M | +1.57% |
| 2024-07-08 | $490.80 | $523.30 | $471.40 | $513.2634 | $51.16M | +3.34% |
| 2024-07-07 | $498.40 | $524.30 | $471.31 | $496.6789 | $39.28M | -5.60% |
| 2024-07-06 | $497.70 | $530.70 | $496.00 | $526.1617 | $8.36M | +5.72% |
| 2024-07-05 | $513.40 | $515.90 | $455.20 | $497.682 | $45.13M | -3.10% |
| 2024-07-04 | $556.60 | $558.00 | $511.70 | $513.5864 | $20.14M | -7.72% |
| 2024-07-03 | $580.00 | $581.00 | $550.60 | $556.5586 | $11.42M | -4.04% |
| 2024-07-02 | $576.80 | $581.90 | $574.00 | $580.0151 | $6.09M | +0.67% |
| 2024-07-01 | $577.94 | $583.15 | $574.70 | $576.18 | $29.52M | -0.61% |
| 2024-06-30 | $577.50 | $588.10 | $576.00 | $579.697 | $26.73M | +0.96% |
| 2024-06-29 | $572.34 | $578.80 | $568.19 | $574.1876 | $21.54M | +0.75% |
| 2024-06-28 | $572.40 | $574.40 | $565.67 | $569.9069 | $27.66M | -1.18% |
| 2024-06-27 | $579.49 | $585.10 | $570.50 | $576.7275 | $31.62M | +0.02% |
| 2024-06-26 | $572.70 | $584.63 | $566.60 | $576.6047 | $31.66M | +0.26% |
| 2024-06-25 | $577.50 | $584.40 | $570.70 | $575.1062 | $33.36M | +0.42% |
| 2024-06-24 | $576.50 | $579.50 | $551.31 | $572.7003 | $50.18M | +0.90% |
| 2024-06-23 | $585.10 | $586.05 | $557.57 | $567.568 | $34.69M | -3.41% |
| 2024-06-22 | $586.89 | $593.04 | $584.35 | $587.6024 | $22.50M | +0.19% |
| 2024-06-21 | $583.25 | $588.11 | $579.63 | $586.4784 | $29.37M | +0.22% |
| 2024-06-20 | $596.20 | $597.10 | $577.63 | $585.179 | $41.84M | -2.06% |
| 2024-06-19 | $592.20 | $607.66 | $591.40 | $597.4925 | $36.43M | +1.21% |
| 2024-06-18 | $603.80 | $605.20 | $575.10 | $590.3485 | $55.83M | -2.31% |
| 2024-06-17 | $610.80 | $612.60 | $591.60 | $604.3348 | $12.52M | +0.30% |
| 2024-06-16 | $610.40 | $612.67 | $593.93 | $602.5181 | $28.05M | -1.15% |
| 2024-06-15 | $607.06 | $610.80 | $601.40 | $609.5054 | $21.06M | +0.72% |
| 2024-06-14 | $602.30 | $609.54 | $590.06 | $605.152 | $39.85M | +0.68% |
| 2024-06-13 | $617.75 | $619.20 | $594.50 | $601.0419 | $42.48M | -2.94% |
| 2024-06-12 | $602.40 | $634.90 | $591.20 | $619.2321 | $25.85M | +2.81% |
| 2024-06-11 | $625.10 | $628.80 | $596.00 | $602.3346 | $33.05M | -3.61% |
| 2024-06-10 | $673.00 | $674.50 | $613.80 | $624.9092 | $30.80M | -7.16% |
| 2024-06-09 | $682.60 | $684.66 | $670.30 | $673.0725 | $7.82M | -0.98% |
| 2024-06-08 | $684.00 | $692.40 | $670.90 | $679.7332 | $30.66M | -0.80% |
| 2024-06-07 | $702.66 | $702.87 | $659.51 | $685.2314 | $75.75M | -2.99% |
| 2024-06-06 | $698.90 | $718.00 | $692.60 | $706.387 | $57.60M | +0.82% |
| 2024-06-05 | $686.30 | $717.00 | $685.10 | $700.6739 | $86.57M | +0.75% |
| 2024-06-04 | $662.90 | $717.00 | $660.63 | $695.4677 | $111.06M | +10.99% |
| 2024-06-03 | $602.90 | $638.50 | $601.40 | $626.6034 | $30.99M | +3.92% |
| 2024-06-02 | $601.80 | $605.90 | $596.00 | $602.9514 | $9.98M | +0.22% |
| 2024-06-01 | $596.20 | $608.32 | $595.70 | $601.6303 | $23.97M | +1.14% |
| 2024-05-31 | $591.20 | $598.30 | $589.80 | $594.8473 | $24.68M | +0.34% |
| 2024-05-30 | $596.50 | $602.53 | $591.00 | $592.854 | $31.12M | -0.56% |
| 2024-05-29 | $595.64 | $598.56 | $586.41 | $596.1645 | $29.50M | -0.36% |
| 2024-05-28 | $601.16 | $603.53 | $594.70 | $598.3328 | $30.98M | -0.65% |
| 2024-05-27 | $612.80 | $614.52 | $593.50 | $602.2486 | $32.83M | -0.81% |
| 2024-05-26 | $602.30 | $613.90 | $597.86 | $607.162 | $20.20M | +0.83% |
| 2024-05-25 | $601.60 | $605.34 | $599.06 | $602.1484 | $19.12M | +0.19% |
| 2024-05-24 | $596.94 | $606.30 | $594.70 | $600.9966 | $26.08M | +0.50% |
| 2024-05-23 | $612.80 | $615.40 | $578.78 | $597.9951 | $63.74M | -2.72% |
| 2024-05-22 | $618.80 | $626.30 | $610.20 | $614.6952 | $15.92M | -0.80% |
| 2024-05-21 | $599.80 | $629.90 | $594.00 | $619.6517 | $69.86M | +1.93% |
| 2024-05-20 | $576.68 | $631.48 | $575.33 | $607.9241 | $81.77M | +5.56% |
| 2024-05-19 | $577.80 | $581.50 | $568.80 | $575.8842 | $23.69M | -0.50% |
| 2024-05-18 | $577.80 | $581.90 | $574.54 | $578.7498 | $20.78M | -0.03% |
| 2024-05-17 | $582.36 | $583.50 | $574.30 | $578.9232 | $26.79M | +0.37% |
| 2024-05-16 | $568.00 | $584.60 | $565.32 | $576.7739 | $32.22M | +0.49% |
| 2024-05-15 | $579.70 | $586.90 | $566.10 | $573.9541 | $36.47M | -0.04% |
| 2024-05-14 | $569.90 | $582.40 | $561.32 | $574.172 | $38.59M | -2.94% |
| 2024-05-13 | $594.60 | $598.30 | $584.70 | $591.5733 | $16.46M | -0.55% |
| 2024-05-12 | $595.32 | $599.30 | $585.20 | $594.8475 | $30.25M | +0.16% |
| 2024-05-11 | $591.55 | $596.52 | $587.44 | $593.9183 | $23.19M | +0.83% |
| 2024-05-10 | $586.13 | $593.93 | $581.43 | $589.012 | $32.06M | -0.38% |
| 2024-05-09 | $596.28 | $600.00 | $582.39 | $591.2399 | $37.38M | -0.35% |
| 2024-05-08 | $582.43 | $606.00 | $579.79 | $593.3041 | $38.90M | +2.28% |
| 2024-05-07 | $594.20 | $595.70 | $574.31 | $580.093 | $33.14M | -1.97% |
| 2024-05-06 | $589.11 | $600.65 | $582.56 | $591.7512 | $32.05M | +0.29% |
| 2024-05-05 | $593.10 | $602.20 | $582.80 | $590.0161 | $31.58M | +0.05% |
| 2024-05-04 | $591.06 | $594.50 | $579.35 | $589.7018 | $30.13M | +0.09% |
| 2024-05-03 | $577.70 | $593.24 | $577.60 | $589.1798 | $33.50M | +5.15% |
| 2024-05-02 | $561.80 | $566.00 | $540.80 | $560.3454 | $11.62M | -0.54% |
| 2024-05-01 | $545.20 | $566.30 | $541.00 | $563.3888 | $67.56M | -2.56% |
| 2024-04-30 | $593.10 | $604.90 | $555.60 | $578.1907 | $32.95M | -2.47% |
| 2024-04-29 | $600.10 | $602.70 | $580.50 | $592.8462 | $12.93M | -0.46% |
| 2024-04-28 | $604.00 | $607.43 | $581.01 | $595.5579 | $35.49M | -0.88% |
| 2024-04-27 | $587.80 | $608.00 | $587.01 | $600.8418 | $31.32M | +1.54% |
| 2024-04-26 | $599.47 | $604.70 | $584.80 | $591.7398 | $33.86M | -2.27% |
| 2024-04-25 | $610.97 | $617.80 | $597.26 | $605.5006 | $52.15M | -0.74% |
| 2024-04-24 | $597.49 | $614.23 | $592.80 | $610.0136 | $81.40M | +1.43% |
| 2024-04-23 | $604.50 | $618.50 | $596.48 | $601.4127 | $69.42M | -0.51% |
| 2024-04-22 | $594.79 | $619.80 | $592.60 | $604.5121 | $65.95M | +2.57% |
| 2024-04-21 | $573.80 | $608.60 | $566.40 | $589.3828 | $44.37M | +2.93% |
| 2024-04-20 | $567.76 | $582.40 | $564.02 | $572.6208 | $32.08M | +2.10% |
| 2024-04-19 | $559.90 | $567.84 | $548.80 | $560.8682 | $53.06M | +0.90% |
| 2024-04-18 | $534.50 | $556.60 | $527.00 | $555.8714 | $86.01M | +4.04% |
| 2024-04-17 | $537.70 | $547.70 | $512.80 | $534.2872 | $17.92M | -0.61% |
| 2024-04-16 | $552.80 | $554.10 | $522.90 | $537.571 | $18.44M | -2.72% |
| 2024-04-15 | $566.50 | $585.60 | $544.60 | $552.6031 | $22.54M | -2.36% |
| 2024-04-14 | $550.60 | $585.40 | $537.10 | $565.987 | $90.53M | +2.60% |
| 2024-04-13 | $595.05 | $596.70 | $505.30 | $551.6443 | $171.89M | -7.33% |
| 2024-04-12 | $612.40 | $632.30 | $565.60 | $595.2933 | $176.13M | -2.27% |
| 2024-04-11 | $602.80 | $631.00 | $598.00 | $609.1098 | $101.66M | +0.57% |
| 2024-04-10 | $593.27 | $617.72 | $591.88 | $605.6311 | $89.74M | +2.92% |
| 2024-04-09 | $579.08 | $594.35 | $573.18 | $588.4358 | $64.70M | +1.09% |
| 2024-04-08 | $587.70 | $592.31 | $571.91 | $582.0876 | $66.43M | -0.73% |
| 2024-04-07 | $584.70 | $601.00 | $577.81 | $586.3741 | $50.29M | +0.26% |
| 2024-04-06 | $583.80 | $591.20 | $582.90 | $584.868 | $35.74M | +0.72% |
| 2024-04-05 | $584.00 | $589.40 | $564.90 | $580.663 | $67.59M | -0.65% |
| 2024-04-04 | $562.10 | $597.60 | $561.20 | $584.4506 | $110.62M | +4.02% |
| 2024-04-03 | $551.50 | $568.10 | $539.50 | $561.8373 | $32.72M | +1.41% |
| 2024-04-02 | $552.33 | $568.10 | $539.44 | $554.0176 | $91.91M | -3.82% |
| 2024-04-01 | $606.40 | $607.40 | $568.70 | $575.9949 | $24.34M | -5.02% |
| 2024-03-31 | $600.70 | $608.50 | $600.30 | $606.4134 | $8.43M | +0.84% |
| 2024-03-30 | $612.20 | $612.60 | $597.00 | $601.3386 | $54.11M | -1.26% |
| 2024-03-29 | $583.40 | $620.00 | $582.30 | $609.0245 | $86.10M | +4.44% |
| 2024-03-28 | $574.30 | $591.40 | $574.10 | $583.136 | $27.49M | +0.47% |
| 2024-03-27 | $570.03 | $591.50 | $565.70 | $580.4117 | $81.88M | +0.95% |
| 2024-03-26 | $579.80 | $585.58 | $563.30 | $574.9261 | $88.51M | -1.43% |
| 2024-03-25 | $567.90 | $597.93 | $564.90 | $583.268 | $104.12M | +2.76% |
| 2024-03-24 | $551.80 | $573.10 | $549.00 | $567.6064 | $15.86M | +1.99% |
| 2024-03-23 | $562.05 | $567.60 | $548.82 | $556.5129 | $55.77M | -0.22% |
| 2024-03-22 | $553.90 | $587.00 | $535.00 | $557.7362 | $107.44M | +0.67% |
| 2024-03-21 | $558.28 | $587.80 | $541.70 | $554.0139 | $102.99M | -0.63% |
| 2024-03-20 | $516.56 | $570.71 | $504.20 | $557.5237 | $106.30M | +8.80% |
| 2024-03-19 | $529.48 | $540.12 | $499.60 | $512.4067 | $122.33M | -7.72% |
| 2024-03-18 | $571.60 | $587.20 | $540.20 | $555.2455 | $25.50M | -2.84% |
| 2024-03-17 | $576.60 | $590.40 | $548.00 | $571.4601 | $35.21M | -2.03% |
| 2024-03-16 | $601.40 | $601.95 | $548.51 | $583.2829 | $106.92M | -7.78% |
| 2024-03-15 | $603.30 | $635.30 | $541.70 | $632.496 | $46.88M | +5.55% |
| 2024-03-14 | $592.71 | $612.09 | $542.00 | $599.2379 | $153.53M | -4.93% |
| 2024-03-13 | $537.50 | $633.3244 | $531.90 | $630.3438 | $36.66M | +17.30% |
| 2024-03-12 | $522.90 | $548.1741 | $519.50 | $537.3809 | $35.54M | +2.80% |
| 2024-03-11 | $528.80 | $533.60 | $505.70 | $522.7493 | $22.50M | +0.22% |
| 2024-03-10 | $521.00 | $535.50 | $505.20 | $521.5887 | $93.45M | +6.82% |
| 2024-03-09 | $485.80 | $493.80 | $480.60 | $488.2876 | $10.85M | +0.68% |
| 2024-03-08 | $474.50 | $493.70 | $463.90 | $484.9771 | $78.66M | +2.30% |
| 2024-03-07 | $449.00 | $489.40 | $448.22 | $474.0538 | $78.46M | +10.45% |
| 2024-03-06 | $394.10 | $434.70 | $385.70 | $429.2008 | $24.00M | +8.90% |
| 2024-03-05 | $418.40 | $427.20 | $357.00 | $394.1315 | $25.92M | -5.45% |
| 2024-03-04 | $418.88 | $427.07 | $410.60 | $416.8633 | $72.86M | -0.05% |
| 2024-03-03 | $413.19 | $423.70 | $411.40 | $417.0845 | $53.69M | +1.13% |
| 2024-03-02 | $407.76 | $415.07 | $402.41 | $412.4076 | $46.55M | +1.18% |
| 2024-03-01 | $402.96 | $414.56 | $402.48 | $407.6057 | $46.66M | +1.56% |
| 2024-02-29 | $407.70 | $408.80 | $391.20 | $401.3425 | $54.62M | -2.29% |
| 2024-02-28 | $413.14 | $427.20 | $400.00 | $410.7367 | $80.52M | +4.07% |
| 2024-02-27 | $401.60 | $403.70 | $389.60 | $394.6888 | $11.18M | -0.54% |
| 2024-02-26 | $396.70 | $404.80 | $391.80 | $396.8179 | $59.52M | +0.80% |
| 2024-02-25 | $385.00 | $398.77 | $382.08 | $393.6572 | $36.11M | +2.60% |
| 2024-02-24 | $379.50 | $388.40 | $377.99 | $383.6759 | $28.55M | +1.53% |
| 2024-02-23 | $371.81 | $381.94 | $369.03 | $377.88 | $34.73M | +0.34% |
| 2024-02-22 | $380.90 | $387.30 | $371.29 | $376.5918 | $44.82M | -0.94% |
| 2024-02-21 | $369.90 | $387.00 | $364.80 | $380.181 | $57.47M | +7.20% |
| 2024-02-20 | $351.80 | $361.10 | $344.90 | $354.6348 | $9.63M | +0.90% |
| 2024-02-19 | $354.10 | $361.29 | $349.15 | $351.4761 | $47.16M | -0.30% |
| 2024-02-18 | $352.80 | $356.00 | $349.40 | $352.5339 | $33.96M | -0.05% |
| 2024-02-17 | $351.60 | $358.25 | $349.20 | $352.7252 | $30.09M | -0.71% |
| 2024-02-16 | $358.50 | $363.70 | $348.40 | $355.234 | $39.02M | -0.41% |
| 2024-02-15 | $360.40 | $366.65 | $349.30 | $356.6931 | $51.12M | +6.84% |
| 2024-02-14 | $324.60 | $334.50 | $323.40 | $333.8545 | $4.33M | +1.25% |
| 2024-02-13 | $322.10 | $334.38 | $319.91 | $329.7459 | $36.37M | +1.74% |
| 2024-02-12 | $322.03 | $331.90 | $318.70 | $324.1196 | $42.12M | +0.75% |
| 2024-02-11 | $321.00 | $322.50 | $315.70 | $321.7226 | $26.19M | +0.01% |
| 2024-02-10 | $321.70 | $324.95 | $320.15 | $321.684 | $23.08M | -0.24% |
| 2024-02-09 | $322.10 | $325.70 | $318.90 | $322.4504 | $36.57M | +0.49% |
| 2024-02-08 | $319.90 | $326.00 | $315.10 | $320.874 | $42.67M | +4.41% |
| 2024-02-07 | $302.70 | $308.70 | $300.70 | $307.3325 | $5.28M | +1.39% |
| 2024-02-06 | $302.67 | $304.42 | $300.80 | $303.1169 | $20.23M | +0.33% |
| 2024-02-05 | $300.87 | $304.00 | $299.50 | $302.1096 | $21.03M | -0.05% |
| 2024-02-04 | $306.00 | $307.70 | $300.50 | $302.2498 | $24.99M | -0.55% |
| 2024-02-03 | $300.40 | $307.20 | $298.07 | $303.9135 | $18.08M | +1.07% |
| 2024-02-02 | $302.40 | $303.81 | $299.62 | $300.7059 | $22.89M | -0.29% |
| 2024-02-01 | $299.90 | $305.05 | $298.30 | $301.5843 | $27.77M | +0.50% |
| 2024-01-31 | $304.75 | $306.07 | $296.52 | $300.0702 | $30.15M | -1.87% |
| 2024-01-30 | $309.40 | $311.20 | $300.23 | $305.802 | $25.88M | -1.29% |
| 2024-01-29 | $308.36 | $313.10 | $307.43 | $309.8031 | $28.28M | +0.81% |
| 2024-01-28 | $305.10 | $309.50 | $303.14 | $307.3148 | $26.63M | +0.66% |
| 2024-01-27 | $303.70 | $308.85 | $302.80 | $305.2893 | $24.50M | +0.70% |
| 2024-01-26 | $302.70 | $307.70 | $301.15 | $303.1526 | $29.87M | +3.78% |
| 2024-01-25 | $293.10 | $296.50 | $287.60 | $292.1061 | $6.76M | -0.22% |
| 2024-01-24 | $294.29 | $296.64 | $287.60 | $292.7522 | $32.81M | -1.15% |
| 2024-01-23 | $296.83 | $300.60 | $291.31 | $296.1589 | $32.38M | -1.46% |
| 2024-01-22 | $311.30 | $312.47 | $290.55 | $300.5455 | $24.26M | -4.45% |
| 2024-01-21 | $318.79 | $321.50 | $308.62 | $314.53 | $14.50M | -1.12% |
| 2024-01-20 | $314.06 | $319.50 | $313.81 | $318.079 | $11.01M | +1.19% |
| 2024-01-19 | $312.90 | $315.90 | $305.40 | $314.3286 | $21.01M | +0.75% |
| 2024-01-18 | $315.04 | $315.99 | $307.35 | $311.9966 | $20.38M | +0.01% |
| 2024-01-17 | $315.20 | $316.06 | $306.50 | $311.9583 | $28.12M | -0.52% |
| 2024-01-16 | $317.10 | $319.40 | $308.00 | $313.595 | $31.16M | -1.17% |
| 2024-01-15 | $299.70 | $319.80 | $299.70 | $317.3031 | $35.03M | +5.97% |
| 2024-01-14 | $302.20 | $306.76 | $298.90 | $299.4314 | $5.32M | -1.45% |
| 2024-01-13 | $302.25 | $306.53 | $300.10 | $303.8298 | $15.45M | +1.42% |
| 2024-01-12 | $305.60 | $313.00 | $289.05 | $299.577 | $25.46M | -2.36% |
| 2024-01-11 | $307.28 | $316.60 | $301.50 | $306.8101 | $27.74M | +0.06% |
| 2024-01-10 | $294.73 | $316.70 | $291.30 | $306.6127 | $35.31M | +2.99% |
| 2024-01-09 | $301.25 | $303.20 | $288.90 | $297.7109 | $24.90M | -1.55% |
| 2024-01-08 | $301.10 | $308.00 | $297.20 | $302.404 | $21.83M | +0.28% |
| 2024-01-07 | $305.60 | $307.00 | $290.00 | $301.573 | $14.94M | -1.60% |
| 2024-01-06 | $306.96 | $309.89 | $304.07 | $306.4647 | $17.71M | -3.48% |
| 2024-01-05 | $323.60 | $327.20 | $308.60 | $317.4993 | $8.29M | -1.89% |
| 2024-01-04 | $315.90 | $324.10 | $311.00 | $323.6015 | $7.86M | +1.96% |
| 2024-01-03 | $312.20 | $334.20 | $294.00 | $317.3664 | $39.09M | +0.87% |
| 2024-01-02 | $309.55 | $333.89 | $289.27 | $314.6202 | $35.76M | +1.12% |
| 2024-01-01 | $312.00 | $316.00 | $306.34 | $311.1495 | $15.34M | -0.29% |
Frequently asked questions
What was the BNB price on January 1, 2024?
BNB opened 2024-01-01 at $312.00 and closed that day at $311.1495.
What was the highest price of BNB in 2024?
The highest was $793.60 on 2024-12-04; the lowest was $287.60 on 2024-01-24.
How much did BNB change in 2024?
BNB moved +125.77% in 2024, from $312.00 to $704.4003.
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.