BNB price history in 2025
In 2025 BNB (BNB) went from $702.50 on 2025-01-01 to $862.8006 on 2025-12-31, a change of +22.82%. The highest price was $1,375.10 on 2025-10-13 and the lowest $501.20 on 2025-02-03. About $49.39B was traded across the year. The best day was 2025-10-12 (+13.61%) and the worst 2025-10-10 (-12.14%).
$702.50Open · 2025-01-01
$862.8006Close · 2025-12-31
$1,375.10High · 2025-10-13
$501.20Low · 2025-02-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $702.50 | $745.30 | $637.41 | $673.7196 | $1.20B | -4.10% |
| February | $677.40 | $732.58 | $501.20 | $593.4734 | $1.86B | -12.39% |
| March | $588.10 | $644.87 | $507.40 | $609.6364 | $1.77B | +3.66% |
| April | $604.81 | $619.99 | $518.26 | $600.701 | $1.87B | -0.68% |
| May | $599.89 | $697.50 | $583.55 | $656.886 | $3.09B | +9.50% |
| June | $657.90 | $674.12 | $601.29 | $653.122 | $2.59B | -0.73% |
| July | $656.80 | $861.00 | $643.90 | $775.0179 | $6.84B | +18.00% |
| August | $783.10 | $900.42 | $730.10 | $852.4082 | $6.26B | +8.85% |
| September | $857.51 | $1,083.87 | $839.81 | $1,013.32 | $5.07B | +18.17% |
| October | $1,008.50 | $1,375.10 | $859.24 | $1,089.90 | $9.09B | +8.07% |
| November | $1,088.80 | $1,097.00 | $790.98 | $875.3944 | $5.47B | -19.60% |
| December | $875.40 | $928.10 | $801.90 | $862.8006 | $4.29B | -1.44% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $861.70 | $877.11 | $857.53 | $862.8006 | $109.59M | +0.07% |
| 2025-12-30 | $852.50 | $864.20 | $848.70 | $862.23 | $77.24M | +0.78% |
| 2025-12-29 | $859.20 | $872.05 | $846.01 | $855.5431 | $93.88M | -0.17% |
| 2025-12-28 | $845.30 | $867.20 | $839.70 | $857.0347 | $89.81M | +0.80% |
| 2025-12-27 | $834.72 | $850.2133 | $834.38 | $850.2133 | $66.52M | +1.63% |
| 2025-12-26 | $829.57 | $847.20 | $821.30 | $836.6061 | $87.53M | +0.87% |
| 2025-12-25 | $846.44 | $848.00 | $826.65 | $829.3743 | $70.80M | -1.88% |
| 2025-12-24 | $844.07 | $850.00 | $835.20 | $845.2241 | $63.41M | +0.25% |
| 2025-12-23 | $858.60 | $861.48 | $838.13 | $843.0876 | $85.02M | -1.25% |
| 2025-12-22 | $858.70 | $870.78 | $851.03 | $853.7773 | $113.30M | -1.04% |
| 2025-12-21 | $853.96 | $862.7842 | $845.50 | $862.7842 | $101.19M | +1.27% |
| 2025-12-20 | $856.05 | $859.57 | $850.89 | $851.9782 | $63.03M | -0.44% |
| 2025-12-19 | $830.00 | $862.30 | $822.40 | $855.7546 | $503.96M | +2.37% |
| 2025-12-18 | $843.10 | $853.43 | $818.37 | $835.9475 | $341.69M | -1.05% |
| 2025-12-17 | $875.40 | $876.17 | $833.46 | $844.8189 | $266.62M | -2.51% |
| 2025-12-16 | $858.60 | $878.20 | $847.40 | $866.5433 | $185.54M | +0.07% |
| 2025-12-15 | $877.20 | $895.40 | $840.96 | $865.9525 | $159.29M | -0.31% |
| 2025-12-14 | $896.65 | $899.24 | $868.661 | $868.661 | $114.02M | -2.64% |
| 2025-12-13 | $881.84 | $904.19 | $880.40 | $892.2148 | $87.98M | +0.38% |
| 2025-12-12 | $885.70 | $896.21 | $870.82 | $888.8375 | $96.06M | +0.87% |
| 2025-12-11 | $893.29 | $894.71 | $859.60 | $881.1419 | $146.02M | -1.37% |
| 2025-12-10 | $897.30 | $914.94 | $884.27 | $893.3477 | $77.89M | -0.15% |
| 2025-12-09 | $897.20 | $927.99 | $881.70 | $894.7094 | $182.09M | -0.77% |
| 2025-12-08 | $894.42 | $913.00 | $889.00 | $901.6865 | $118.33M | +0.71% |
| 2025-12-07 | $890.38 | $905.95 | $870.50 | $895.3435 | $121.77M | +0.56% |
| 2025-12-06 | $883.50 | $898.22 | $878.00 | $890.3134 | $82.61M | +0.47% |
| 2025-12-05 | $899.83 | $907.80 | $870.47 | $886.1786 | $109.87M | -1.03% |
| 2025-12-04 | $920.70 | $928.10 | $886.90 | $895.4106 | $122.58M | -2.26% |
| 2025-12-03 | $876.80 | $922.70 | $873.70 | $916.1224 | $207.60M | +3.37% |
| 2025-12-02 | $826.90 | $886.2639 | $820.68 | $886.2639 | $220.83M | +7.20% |
| 2025-12-01 | $875.40 | $877.08 | $801.90 | $826.77 | $120.30M | -5.55% |
| 2025-11-30 | $872.90 | $899.80 | $869.50 | $875.3944 | $39.68M | -0.94% |
| 2025-11-29 | $881.17 | $897.80 | $868.40 | $883.7273 | $89.41M | -0.10% |
| 2025-11-28 | $895.90 | $906.30 | $876.09 | $884.5678 | $142.26M | -1.58% |
| 2025-11-27 | $891.90 | $905.53 | $883.71 | $898.7852 | $141.46M | +0.69% |
| 2025-11-26 | $863.24 | $897.95 | $851.90 | $892.6431 | $182.31M | +3.34% |
| 2025-11-25 | $864.70 | $868.01 | $837.52 | $863.7869 | $152.98M | +0.78% |
| 2025-11-24 | $843.61 | $876.30 | $830.20 | $857.1433 | $205.57M | +1.57% |
| 2025-11-23 | $833.76 | $855.40 | $833.20 | $843.9007 | $121.20M | +0.50% |
| 2025-11-22 | $830.44 | $843.00 | $814.00 | $839.6903 | $98.64M | +1.37% |
| 2025-11-21 | $866.58 | $877.30 | $790.98 | $828.3282 | $279.85M | -4.41% |
| 2025-11-20 | $897.76 | $915.70 | $865.60 | $866.5839 | $118.27M | -3.15% |
| 2025-11-19 | $932.49 | $941.03 | $872.30 | $894.8067 | $199.94M | -4.05% |
| 2025-11-18 | $907.30 | $939.20 | $884.88 | $932.5577 | $139.15M | +1.88% |
| 2025-11-17 | $926.50 | $939.49 | $891.40 | $915.3458 | $253.76M | -0.54% |
| 2025-11-16 | $932.23 | $949.77 | $908.27 | $920.2922 | $207.94M | -0.91% |
| 2025-11-15 | $915.31 | $945.30 | $914.95 | $928.7093 | $127.71M | +0.66% |
| 2025-11-14 | $927.10 | $933.99 | $888.10 | $922.6079 | $248.31M | -0.41% |
| 2025-11-13 | $952.90 | $970.99 | $905.86 | $926.4253 | $297.33M | -2.95% |
| 2025-11-12 | $958.00 | $978.30 | $937.90 | $954.5576 | $146.49M | -0.09% |
| 2025-11-11 | $991.79 | $1,008.48 | $955.3811 | $955.3811 | $157.87M | -3.15% |
| 2025-11-10 | $996.62 | $1,019.00 | $976.20 | $986.4428 | $174.29M | -0.40% |
| 2025-11-09 | $991.14 | $1,007.30 | $975.90 | $990.3602 | $183.04M | -0.17% |
| 2025-11-08 | $991.09 | $1,007.20 | $980.10 | $992.0685 | $177.68M | +0.13% |
| 2025-11-07 | $950.30 | $995.70 | $925.70 | $990.8121 | $264.87M | +4.48% |
| 2025-11-06 | $959.00 | $965.30 | $925.10 | $948.3063 | $192.06M | -0.42% |
| 2025-11-05 | $936.50 | $967.96 | $900.45 | $952.2618 | $251.84M | +1.68% |
| 2025-11-04 | $993.60 | $1,002.04 | $880.97 | $936.5029 | $397.08M | -5.74% |
| 2025-11-03 | $1,083.20 | $1,087.30 | $960.00 | $993.5676 | $295.38M | -8.28% |
| 2025-11-02 | $1,094.50 | $1,094.90 | $1,071.70 | $1,083.22 | $64.33M | -0.57% |
| 2025-11-01 | $1,088.80 | $1,097.00 | $1,081.77 | $1,089.42 | $115.46M | -0.04% |
| 2025-10-31 | $1,079.08 | $1,104.94 | $1,071.60 | $1,089.90 | $291.73M | +0.80% |
| 2025-10-30 | $1,107.40 | $1,129.40 | $1,042.67 | $1,081.24 | $404.53M | -1.27% |
| 2025-10-29 | $1,103.40 | $1,121.40 | $1,082.20 | $1,095.13 | $368.37M | -0.60% |
| 2025-10-28 | $1,138.79 | $1,149.10 | $1,073.47 | $1,101.78 | $321.29M | -3.16% |
| 2025-10-27 | $1,138.20 | $1,181.90 | $1,131.21 | $1,137.73 | $307.59M | -0.28% |
| 2025-10-26 | $1,133.44 | $1,182.17 | $1,122.90 | $1,140.91 | $268.30M | +1.53% |
| 2025-10-25 | $1,109.00 | $1,123.70 | $1,101.04 | $1,123.70 | $145.07M | +1.32% |
| 2025-10-24 | $1,126.66 | $1,143.90 | $1,097.50 | $1,109.11 | $215.49M | -0.79% |
| 2025-10-23 | $1,072.00 | $1,160.00 | $1,072.00 | $1,117.89 | $415.70M | +4.30% |
| 2025-10-22 | $1,057.00 | $1,083.75 | $1,053.11 | $1,071.77 | $140.59M | +0.52% |
| 2025-10-21 | $1,100.30 | $1,114.30 | $1,052.36 | $1,066.25 | $326.94M | -3.57% |
| 2025-10-20 | $1,110.10 | $1,142.77 | $1,088.19 | $1,105.74 | $258.83M | -0.41% |
| 2025-10-19 | $1,092.41 | $1,133.60 | $1,068.49 | $1,110.27 | $256.00M | +0.47% |
| 2025-10-18 | $1,071.50 | $1,130.30 | $1,069.20 | $1,105.12 | $244.76M | +2.39% |
| 2025-10-17 | $1,144.70 | $1,156.30 | $1,021.50 | $1,079.32 | $370.72M | -5.73% |
| 2025-10-16 | $1,162.43 | $1,195.00 | $1,123.00 | $1,144.92 | $178.16M | -0.54% |
| 2025-10-15 | $1,208.26 | $1,222.74 | $1,148.85 | $1,151.12 | $346.99M | -4.73% |
| 2025-10-14 | $1,294.61 | $1,318.00 | $1,143.30 | $1,208.29 | $306.44M | -6.67% |
| 2025-10-13 | $1,302.60 | $1,375.10 | $1,251.50 | $1,294.60 | $403.43M | +0.41% |
| 2025-10-12 | $1,136.34 | $1,319.80 | $1,107.70 | $1,289.38 | $734.77M | +13.61% |
| 2025-10-11 | $1,102.50 | $1,182.40 | $1,075.20 | $1,134.95 | $274.36M | +2.91% |
| 2025-10-10 | $1,255.10 | $1,278.40 | $859.24 | $1,102.83 | $330.72M | -12.14% |
| 2025-10-09 | $1,307.35 | $1,319.20 | $1,224.60 | $1,255.20 | $265.96M | -3.97% |
| 2025-10-08 | $1,304.65 | $1,334.00 | $1,264.30 | $1,307.08 | $252.79M | +0.57% |
| 2025-10-07 | $1,223.55 | $1,349.99 | $1,205.40 | $1,299.66 | $711.62M | +6.22% |
| 2025-10-06 | $1,167.40 | $1,239.19 | $1,161.90 | $1,223.53 | $166.35M | +4.82% |
| 2025-10-05 | $1,150.80 | $1,189.00 | $1,143.40 | $1,167.23 | $93.86M | +1.12% |
| 2025-10-04 | $1,189.30 | $1,190.01 | $1,136.80 | $1,154.35 | $231.40M | -2.94% |
| 2025-10-03 | $1,090.20 | $1,192.30 | $1,083.80 | $1,189.37 | $182.35M | +9.11% |
| 2025-10-02 | $1,026.40 | $1,099.20 | $1,022.60 | $1,090.09 | $102.03M | +4.80% |
| 2025-10-01 | $1,008.50 | $1,040.13 | $1,003.30 | $1,040.13 | $172.27M | +2.65% |
| 2025-09-30 | $1,029.64 | $1,034.00 | $993.00 | $1,013.32 | $166.50M | -1.62% |
| 2025-09-29 | $993.20 | $1,035.80 | $991.17 | $1,029.97 | $83.39M | +2.74% |
| 2025-09-28 | $975.87 | $1,022.95 | $975.00 | $1,002.48 | $191.00M | +3.19% |
| 2025-09-27 | $961.00 | $985.60 | $955.60 | $971.5223 | $132.68M | +0.45% |
| 2025-09-26 | $945.78 | $967.1471 | $932.30 | $967.1471 | $183.43M | +2.42% |
| 2025-09-25 | $1,018.40 | $1,019.77 | $939.63 | $944.3356 | $280.06M | -6.36% |
| 2025-09-24 | $1,015.94 | $1,034.40 | $991.40 | $1,008.48 | $197.17M | -0.46% |
| 2025-09-23 | $992.90 | $1,032.54 | $962.70 | $1,013.11 | $225.60M | +2.05% |
| 2025-09-22 | $1,047.70 | $1,050.50 | $976.80 | $992.7442 | $144.29M | -5.26% |
| 2025-09-21 | $1,043.70 | $1,083.40 | $1,039.40 | $1,047.85 | $120.04M | -0.24% |
| 2025-09-20 | $1,021.41 | $1,083.87 | $1,017.00 | $1,050.38 | $302.39M | +6.75% |
| 2025-09-19 | $981.10 | $1,002.90 | $974.30 | $984.0048 | $84.50M | +0.23% |
| 2025-09-18 | $990.10 | $1,006.76 | $979.40 | $981.77 | $239.55M | -1.00% |
| 2025-09-17 | $955.60 | $995.40 | $945.98 | $991.6759 | $301.48M | +3.96% |
| 2025-09-16 | $919.70 | $959.10 | $916.60 | $953.8573 | $224.58M | +2.93% |
| 2025-09-15 | $926.50 | $935.80 | $910.70 | $926.718 | $159.78M | +0.49% |
| 2025-09-14 | $933.63 | $944.80 | $922.1964 | $922.1964 | $159.35M | -0.84% |
| 2025-09-13 | $924.90 | $943.84 | $922.17 | $929.9949 | $189.54M | +0.02% |
| 2025-09-12 | $902.80 | $929.90 | $901.70 | $929.796 | $183.68M | +2.82% |
| 2025-09-11 | $893.67 | $907.52 | $888.50 | $904.2733 | $137.62M | +1.22% |
| 2025-09-10 | $880.03 | $907.40 | $877.11 | $893.3703 | $199.76M | +0.71% |
| 2025-09-09 | $877.91 | $887.1078 | $871.30 | $887.1078 | $139.72M | +1.27% |
| 2025-09-08 | $879.96 | $885.70 | $870.00 | $875.9609 | $148.77M | -0.46% |
| 2025-09-07 | $861.20 | $884.10 | $860.70 | $879.9722 | $129.18M | +1.64% |
| 2025-09-06 | $850.20 | $865.7882 | $849.50 | $865.7882 | $98.11M | +1.39% |
| 2025-09-05 | $843.70 | $857.70 | $842.59 | $853.9321 | $114.14M | +0.98% |
| 2025-09-04 | $854.60 | $856.80 | $841.00 | $845.631 | $104.68M | -0.56% |
| 2025-09-03 | $852.00 | $863.94 | $848.78 | $850.3595 | $114.89M | -0.51% |
| 2025-09-02 | $845.65 | $856.70 | $840.70 | $854.747 | $126.54M | +1.03% |
| 2025-09-01 | $857.51 | $869.01 | $839.81 | $846.0488 | $189.52M | -0.75% |
| 2025-08-31 | $861.87 | $868.90 | $852.4082 | $852.4082 | $121.88M | -1.09% |
| 2025-08-30 | $862.13 | $864.00 | $851.60 | $861.7898 | $87.45M | +0.10% |
| 2025-08-29 | $873.31 | $877.90 | $850.30 | $860.9452 | $144.17M | -0.70% |
| 2025-08-28 | $855.20 | $881.18 | $851.06 | $867.0499 | $201.74M | +0.61% |
| 2025-08-27 | $863.60 | $867.20 | $852.84 | $861.8109 | $164.38M | -0.25% |
| 2025-08-26 | $839.40 | $867.86 | $830.00 | $863.9828 | $158.58M | +2.46% |
| 2025-08-25 | $876.38 | $880.67 | $833.12 | $843.2686 | $255.55M | -3.15% |
| 2025-08-24 | $880.25 | $886.41 | $859.40 | $870.7354 | $272.78M | -0.49% |
| 2025-08-23 | $900.03 | $900.05 | $875.0092 | $875.0092 | $188.40M | -2.27% |
| 2025-08-22 | $839.50 | $900.42 | $839.32 | $895.2994 | $329.18M | +6.66% |
| 2025-08-21 | $869.10 | $883.90 | $833.41 | $839.4101 | $114.32M | -3.40% |
| 2025-08-20 | $824.10 | $880.90 | $818.50 | $868.9941 | $147.64M | +4.96% |
| 2025-08-19 | $846.86 | $851.87 | $822.91 | $827.9056 | $191.30M | -1.56% |
| 2025-08-18 | $855.23 | $858.40 | $825.10 | $841.0664 | $205.92M | -0.98% |
| 2025-08-17 | $838.70 | $863.90 | $837.98 | $849.3833 | $198.32M | +0.14% |
| 2025-08-16 | $827.90 | $848.163 | $825.30 | $848.163 | $123.10M | +2.28% |
| 2025-08-15 | $840.26 | $853.50 | $812.54 | $829.222 | $186.85M | -0.43% |
| 2025-08-14 | $847.86 | $869.19 | $820.79 | $832.8259 | $348.80M | -1.73% |
| 2025-08-13 | $832.50 | $858.90 | $828.10 | $847.4933 | $373.61M | +1.34% |
| 2025-08-12 | $805.10 | $839.90 | $797.80 | $836.2802 | $318.24M | +3.18% |
| 2025-08-11 | $806.99 | $827.47 | $792.40 | $810.5003 | $296.26M | +0.43% |
| 2025-08-10 | $798.80 | $815.50 | $793.57 | $807.0397 | $198.55M | +0.90% |
| 2025-08-09 | $793.50 | $819.17 | $792.80 | $799.8559 | $200.94M | +0.26% |
| 2025-08-08 | $788.55 | $798.50 | $780.94 | $797.804 | $191.11M | +1.38% |
| 2025-08-07 | $769.60 | $788.80 | $764.60 | $786.9363 | $173.46M | +1.93% |
| 2025-08-06 | $755.16 | $774.90 | $746.30 | $772.06 | $148.48M | +1.50% |
| 2025-08-05 | $768.63 | $769.79 | $745.20 | $760.6658 | $157.50M | +0.01% |
| 2025-08-04 | $751.30 | $769.71 | $750.40 | $760.6167 | $168.46M | +0.71% |
| 2025-08-03 | $737.00 | $755.50 | $730.10 | $755.2183 | $143.36M | +1.89% |
| 2025-08-02 | $757.07 | $770.14 | $732.30 | $741.2263 | $170.31M | -1.46% |
| 2025-08-01 | $783.10 | $795.40 | $744.68 | $752.1809 | $280.81M | -2.95% |
| 2025-07-31 | $793.51 | $814.50 | $775.0179 | $775.0179 | $295.32M | -2.62% |
| 2025-07-30 | $805.08 | $811.58 | $766.27 | $795.8401 | $275.71M | -0.50% |
| 2025-07-29 | $824.06 | $835.10 | $799.844 | $799.844 | $337.01M | -2.17% |
| 2025-07-28 | $844.00 | $861.00 | $817.6214 | $817.6214 | $402.43M | -2.72% |
| 2025-07-27 | $793.35 | $847.20 | $791.20 | $840.4924 | $399.81M | +4.78% |
| 2025-07-26 | $785.40 | $802.1773 | $778.20 | $802.1773 | $152.75M | +2.29% |
| 2025-07-25 | $770.74 | $785.84 | $752.22 | $784.1833 | $215.32M | +2.00% |
| 2025-07-24 | $776.80 | $785.94 | $743.00 | $768.8431 | $283.91M | -1.08% |
| 2025-07-23 | $786.60 | $809.70 | $752.57 | $777.2594 | $465.08M | -1.08% |
| 2025-07-22 | $766.27 | $788.30 | $745.10 | $785.7215 | $403.18M | +2.66% |
| 2025-07-21 | $756.98 | $782.00 | $746.00 | $765.3314 | $340.20M | +0.19% |
| 2025-07-20 | $733.20 | $763.8448 | $731.50 | $763.8448 | $286.07M | +3.26% |
| 2025-07-19 | $729.91 | $742.52 | $718.86 | $739.6974 | $183.63M | +1.30% |
| 2025-07-18 | $720.70 | $765.50 | $718.70 | $730.1947 | $395.36M | +0.44% |
| 2025-07-17 | $708.74 | $727.90 | $707.20 | $726.9733 | $353.30M | +1.88% |
| 2025-07-16 | $689.93 | $715.60 | $685.20 | $713.5505 | $252.08M | +2.84% |
| 2025-07-15 | $689.10 | $693.8121 | $675.30 | $693.8121 | $182.49M | +0.98% |
| 2025-07-14 | $692.00 | $707.49 | $686.00 | $687.0868 | $208.81M | -0.74% |
| 2025-07-13 | $686.09 | $695.59 | $685.17 | $692.2101 | $159.08M | +0.66% |
| 2025-07-12 | $689.90 | $697.00 | $679.62 | $687.6798 | $122.95M | +0.13% |
| 2025-07-11 | $685.80 | $697.23 | $682.80 | $686.7621 | $242.71M | +0.05% |
| 2025-07-10 | $668.69 | $687.71 | $667.22 | $686.398 | $224.67M | +2.69% |
| 2025-07-09 | $660.70 | $671.50 | $659.20 | $668.4408 | $114.27M | +1.09% |
| 2025-07-08 | $661.06 | $662.60 | $657.30 | $661.2335 | $81.21M | +0.20% |
| 2025-07-07 | $663.12 | $663.50 | $656.73 | $659.9375 | $83.60M | -0.29% |
| 2025-07-06 | $656.17 | $664.90 | $653.54 | $661.8872 | $58.71M | +0.56% |
| 2025-07-05 | $653.60 | $658.2186 | $651.98 | $658.2186 | $40.24M | +0.68% |
| 2025-07-04 | $663.50 | $664.18 | $650.19 | $653.774 | $63.73M | -0.99% |
| 2025-07-03 | $659.70 | $664.53 | $656.67 | $660.3038 | $68.17M | +0.24% |
| 2025-07-02 | $646.34 | $664.85 | $643.90 | $658.7125 | $87.66M | +1.15% |
| 2025-07-01 | $656.80 | $659.11 | $643.99 | $651.209 | $64.82M | -0.29% |
| 2025-06-30 | $654.90 | $660.00 | $651.17 | $653.122 | $92.59M | -0.38% |
| 2025-06-29 | $648.70 | $656.00 | $646.90 | $655.5898 | $61.30M | +1.06% |
| 2025-06-28 | $645.72 | $649.20 | $644.30 | $648.7084 | $42.48M | +0.42% |
| 2025-06-27 | $642.40 | $648.40 | $639.14 | $645.9987 | $55.91M | +0.34% |
| 2025-06-26 | $646.06 | $650.00 | $641.10 | $643.8381 | $75.82M | -0.28% |
| 2025-06-25 | $643.50 | $652.60 | $641.10 | $645.6556 | $110.32M | +0.39% |
| 2025-06-24 | $640.40 | $644.10 | $636.16 | $643.153 | $106.89M | +0.48% |
| 2025-06-23 | $615.90 | $642.79 | $615.02 | $640.1009 | $155.17M | +3.55% |
| 2025-06-22 | $628.97 | $635.34 | $601.29 | $618.1443 | $160.22M | -1.72% |
| 2025-06-21 | $641.63 | $646.22 | $621.92 | $628.9368 | $65.32M | -1.71% |
| 2025-06-20 | $644.70 | $649.90 | $638.05 | $639.8754 | $100.06M | -0.79% |
| 2025-06-19 | $644.70 | $646.51 | $638.60 | $644.9644 | $67.19M | +0.33% |
| 2025-06-18 | $648.08 | $654.10 | $637.23 | $642.8612 | $92.38M | -0.47% |
| 2025-06-17 | $650.70 | $659.00 | $640.20 | $645.8945 | $101.04M | -0.46% |
| 2025-06-16 | $648.19 | $659.40 | $646.16 | $648.8673 | $84.76M | -0.51% |
| 2025-06-15 | $645.61 | $652.1935 | $642.70 | $652.1935 | $63.93M | +0.90% |
| 2025-06-14 | $655.30 | $655.36 | $638.98 | $646.3989 | $68.00M | -0.94% |
| 2025-06-13 | $654.70 | $659.50 | $639.20 | $652.5538 | $100.11M | -0.25% |
| 2025-06-12 | $667.40 | $669.90 | $651.90 | $654.1681 | $119.01M | -1.59% |
| 2025-06-11 | $673.50 | $674.12 | $662.20 | $664.7178 | $100.56M | -1.07% |
| 2025-06-10 | $665.50 | $673.97 | $657.25 | $671.8855 | $112.55M | +1.23% |
| 2025-06-09 | $652.00 | $667.80 | $648.01 | $663.7477 | $89.63M | +1.50% |
| 2025-06-08 | $650.90 | $656.40 | $646.49 | $653.9272 | $48.10M | +0.41% |
| 2025-06-07 | $642.70 | $653.81 | $640.00 | $651.2383 | $41.80M | +0.90% |
| 2025-06-06 | $633.33 | $651.46 | $629.40 | $645.4349 | $68.95M | +0.98% |
| 2025-06-05 | $663.20 | $670.80 | $625.50 | $639.1452 | $123.07M | -3.40% |
| 2025-06-04 | $661.59 | $671.60 | $660.70 | $661.6445 | $69.50M | -0.44% |
| 2025-06-03 | $665.92 | $673.20 | $657.13 | $664.5773 | $73.04M | -0.27% |
| 2025-06-02 | $660.70 | $667.00 | $650.06 | $666.3437 | $78.41M | +1.05% |
| 2025-06-01 | $657.90 | $662.47 | $647.58 | $659.4155 | $62.19M | +0.39% |
| 2025-05-31 | $655.36 | $661.42 | $645.60 | $656.886 | $62.03M | +0.19% |
| 2025-05-30 | $675.00 | $678.40 | $652.90 | $655.6535 | $91.03M | -2.52% |
| 2025-05-29 | $686.80 | $691.10 | $672.628 | $672.628 | $106.10M | -1.80% |
| 2025-05-28 | $686.90 | $689.35 | $680.00 | $684.9296 | $87.79M | -0.04% |
| 2025-05-27 | $674.30 | $697.50 | $666.54 | $685.1996 | $120.80M | +0.61% |
| 2025-05-26 | $669.50 | $681.0286 | $668.00 | $681.0286 | $82.27M | +1.40% |
| 2025-05-25 | $668.00 | $671.70 | $657.10 | $671.6473 | $72.81M | +0.80% |
| 2025-05-24 | $656.98 | $677.15 | $655.40 | $666.3257 | $66.07M | +0.61% |
| 2025-05-23 | $686.56 | $691.35 | $654.09 | $662.3164 | $117.88M | -2.78% |
| 2025-05-22 | $673.52 | $690.00 | $673.00 | $681.2854 | $131.96M | +0.71% |
| 2025-05-21 | $649.99 | $678.00 | $648.49 | $676.4863 | $168.08M | +3.15% |
| 2025-05-20 | $649.60 | $655.8355 | $640.45 | $655.8355 | $92.42M | +1.21% |
| 2025-05-19 | $651.50 | $653.52 | $633.60 | $647.9714 | $79.66M | -0.14% |
| 2025-05-18 | $639.60 | $655.05 | $634.20 | $648.8922 | $84.75M | +0.66% |
| 2025-05-17 | $646.50 | $646.90 | $635.02 | $644.6501 | $57.62M | +0.00% |
| 2025-05-16 | $651.88 | $659.92 | $644.00 | $644.643 | $77.48M | -1.09% |
| 2025-05-15 | $652.50 | $660.84 | $642.30 | $651.7458 | $114.51M | -0.28% |
| 2025-05-14 | $664.12 | $666.20 | $647.19 | $653.5757 | $111.53M | -0.92% |
| 2025-05-13 | $660.07 | $671.49 | $640.70 | $659.6296 | $152.63M | +0.16% |
| 2025-05-12 | $651.14 | $692.92 | $647.37 | $658.6004 | $190.81M | +0.34% |
| 2025-05-11 | $663.80 | $668.50 | $647.70 | $656.3793 | $136.08M | -0.38% |
| 2025-05-10 | $666.00 | $678.77 | $648.90 | $658.8545 | $169.94M | -0.31% |
| 2025-05-09 | $629.30 | $670.31 | $623.13 | $660.9197 | $169.89M | +4.63% |
| 2025-05-08 | $602.70 | $631.6492 | $600.80 | $631.6492 | $138.81M | +4.80% |
| 2025-05-07 | $602.57 | $609.15 | $597.89 | $602.7011 | $52.33M | +0.10% |
| 2025-05-06 | $597.70 | $603.20 | $593.20 | $602.128 | $72.83M | +0.70% |
| 2025-05-05 | $586.02 | $599.99 | $583.55 | $597.9322 | $66.45M | +1.23% |
| 2025-05-04 | $599.35 | $600.46 | $584.70 | $590.6832 | $62.62M | -0.80% |
| 2025-05-03 | $600.69 | $601.20 | $595.20 | $595.4679 | $45.15M | -0.74% |
| 2025-05-02 | $599.62 | $603.61 | $595.23 | $599.9277 | $46.72M | +0.05% |
| 2025-05-01 | $599.89 | $605.28 | $598.10 | $599.6192 | $60.39M | -0.18% |
| 2025-04-30 | $600.90 | $604.50 | $591.46 | $600.701 | $73.35M | +0.18% |
| 2025-04-29 | $606.15 | $610.74 | $598.10 | $599.6093 | $108.98M | -0.81% |
| 2025-04-28 | $603.45 | $608.26 | $598.20 | $604.4781 | $76.73M | +0.34% |
| 2025-04-27 | $607.22 | $608.62 | $597.22 | $602.4556 | $63.22M | -0.44% |
| 2025-04-26 | $599.90 | $609.22 | $599.34 | $605.1109 | $62.38M | +0.49% |
| 2025-04-25 | $601.56 | $610.36 | $597.21 | $602.1479 | $109.36M | -0.14% |
| 2025-04-24 | $605.71 | $606.80 | $592.67 | $602.9898 | $105.73M | -0.08% |
| 2025-04-23 | $618.50 | $619.99 | $601.38 | $603.4746 | $127.71M | -1.71% |
| 2025-04-22 | $597.32 | $619.90 | $595.00 | $613.9928 | $146.30M | +1.84% |
| 2025-04-21 | $592.80 | $608.63 | $592.55 | $602.9164 | $69.92M | +0.87% |
| 2025-04-20 | $591.70 | $597.7448 | $587.50 | $597.7448 | $33.68M | +1.31% |
| 2025-04-19 | $589.06 | $595.40 | $587.84 | $590.0218 | $24.76M | -0.10% |
| 2025-04-18 | $590.50 | $596.00 | $587.40 | $590.6166 | $30.21M | -0.26% |
| 2025-04-17 | $582.80 | $593.00 | $581.00 | $592.1608 | $30.36M | +1.06% |
| 2025-04-16 | $579.52 | $586.50 | $576.10 | $585.9696 | $33.72M | +0.76% |
| 2025-04-15 | $584.60 | $590.36 | $579.30 | $581.5759 | $33.21M | -0.52% |
| 2025-04-14 | $584.28 | $593.07 | $583.04 | $584.5866 | $27.26M | -0.05% |
| 2025-04-13 | $597.20 | $598.50 | $580.25 | $584.8526 | $26.19M | -1.28% |
| 2025-04-12 | $585.99 | $600.47 | $583.80 | $592.4492 | $25.91M | +0.19% |
| 2025-04-11 | $578.10 | $591.303 | $575.80 | $591.303 | $27.62M | +1.83% |
| 2025-04-10 | $582.20 | $583.50 | $566.23 | $580.6961 | $45.43M | +0.71% |
| 2025-04-09 | $553.80 | $585.90 | $534.41 | $576.6177 | $84.22M | +3.57% |
| 2025-04-08 | $554.70 | $565.60 | $547.60 | $556.7455 | $42.98M | +0.15% |
| 2025-04-07 | $555.50 | $567.53 | $519.89 | $555.9037 | $97.65M | +0.39% |
| 2025-04-06 | $581.40 | $581.40 | $518.26 | $553.7242 | $84.67M | -5.90% |
| 2025-04-05 | $597.70 | $598.90 | $588.4142 | $588.4142 | $16.96M | -1.25% |
| 2025-04-04 | $592.76 | $600.00 | $585.01 | $595.8518 | $31.23M | +0.51% |
| 2025-04-03 | $590.50 | $610.20 | $578.52 | $592.8528 | $59.37M | +0.74% |
| 2025-04-02 | $611.00 | $612.41 | $584.60 | $588.4738 | $89.44M | -3.26% |
| 2025-04-01 | $604.81 | $618.51 | $604.40 | $608.3205 | $77.68M | -0.22% |
| 2025-03-31 | $603.09 | $610.43 | $587.40 | $609.6364 | $51.86M | +1.11% |
| 2025-03-30 | $602.20 | $613.30 | $593.50 | $602.9611 | $42.23M | +0.07% |
| 2025-03-29 | $619.60 | $623.70 | $597.01 | $602.5188 | $41.29M | -1.91% |
| 2025-03-28 | $637.00 | $637.20 | $614.2426 | $614.2426 | $52.68M | -2.99% |
| 2025-03-27 | $618.00 | $642.40 | $617.29 | $633.156 | $115.14M | +2.50% |
| 2025-03-26 | $629.90 | $634.01 | $615.31 | $617.6993 | $22.83M | -1.67% |
| 2025-03-25 | $637.00 | $644.87 | $627.00 | $628.2138 | $61.12M | -1.20% |
| 2025-03-24 | $624.99 | $640.98 | $618.08 | $635.8226 | $74.42M | +1.27% |
| 2025-03-23 | $621.60 | $632.30 | $618.06 | $627.8726 | $71.62M | +0.58% |
| 2025-03-22 | $625.87 | $629.30 | $620.00 | $624.2218 | $57.09M | -1.15% |
| 2025-03-21 | $630.60 | $637.80 | $624.90 | $631.4917 | $45.69M | -0.04% |
| 2025-03-20 | $618.65 | $637.77 | $616.60 | $631.7385 | $76.85M | +1.67% |
| 2025-03-19 | $627.86 | $629.50 | $604.95 | $621.3346 | $98.86M | +0.15% |
| 2025-03-18 | $631.69 | $643.19 | $620.39 | $620.4305 | $82.22M | -1.54% |
| 2025-03-17 | $602.40 | $643.77 | $602.20 | $630.1611 | $88.22M | +4.60% |
| 2025-03-16 | $619.90 | $622.80 | $593.11 | $602.4201 | $22.94M | -1.29% |
| 2025-03-15 | $589.86 | $621.57 | $587.80 | $610.3006 | $62.07M | +2.55% |
| 2025-03-14 | $579.90 | $595.1413 | $577.10 | $595.1413 | $41.89M | +2.30% |
| 2025-03-13 | $569.90 | $612.40 | $568.00 | $581.7639 | $82.25M | +1.01% |
| 2025-03-12 | $552.39 | $610.00 | $551.51 | $575.9507 | $80.59M | +4.31% |
| 2025-03-11 | $531.60 | $566.01 | $507.40 | $552.1506 | $76.65M | +3.87% |
| 2025-03-10 | $554.60 | $573.39 | $523.11 | $531.5599 | $28.22M | -3.80% |
| 2025-03-09 | $591.11 | $593.10 | $549.39 | $552.5758 | $46.37M | -6.85% |
| 2025-03-08 | $594.77 | $602.50 | $590.20 | $593.2156 | $10.96M | -0.56% |
| 2025-03-07 | $596.50 | $610.10 | $577.30 | $596.5562 | $41.63M | -0.54% |
| 2025-03-06 | $598.46 | $611.58 | $589.20 | $599.7842 | $37.64M | +0.10% |
| 2025-03-05 | $584.57 | $607.19 | $580.76 | $599.2123 | $40.77M | +2.14% |
| 2025-03-04 | $576.00 | $588.50 | $547.02 | $586.6506 | $66.09M | +2.22% |
| 2025-03-03 | $623.89 | $624.14 | $567.30 | $573.9151 | $70.88M | -7.99% |
| 2025-03-02 | $607.90 | $634.90 | $601.50 | $623.7434 | $35.76M | +2.23% |
| 2025-03-01 | $588.10 | $610.1088 | $586.40 | $610.1088 | $40.44M | +2.80% |
| 2025-02-28 | $605.50 | $606.10 | $560.10 | $593.4734 | $63.63M | -0.77% |
| 2025-02-27 | $611.28 | $619.40 | $595.80 | $598.0889 | $58.70M | -1.88% |
| 2025-02-26 | $623.47 | $632.03 | $594.20 | $609.534 | $68.51M | -2.25% |
| 2025-02-25 | $614.10 | $631.90 | $586.15 | $623.5423 | $89.63M | +1.95% |
| 2025-02-24 | $655.92 | $659.52 | $610.70 | $611.639 | $87.29M | -7.10% |
| 2025-02-23 | $668.60 | $671.10 | $648.47 | $658.3932 | $18.05M | -0.24% |
| 2025-02-22 | $647.50 | $679.90 | $645.20 | $659.9967 | $54.83M | +1.25% |
| 2025-02-21 | $656.35 | $668.00 | $635.00 | $651.8572 | $49.85M | -0.78% |
| 2025-02-20 | $653.30 | $659.10 | $646.00 | $657.0114 | $52.65M | +0.88% |
| 2025-02-19 | $648.20 | $664.40 | $637.50 | $651.2688 | $54.80M | +0.20% |
| 2025-02-18 | $667.50 | $668.20 | $630.30 | $649.9877 | $66.92M | -1.41% |
| 2025-02-17 | $672.88 | $682.00 | $657.70 | $659.2578 | $57.93M | -1.87% |
| 2025-02-16 | $662.30 | $685.60 | $653.58 | $671.8345 | $57.58M | +0.19% |
| 2025-02-15 | $660.00 | $671.60 | $653.40 | $670.566 | $54.43M | +1.26% |
| 2025-02-14 | $664.90 | $684.90 | $651.60 | $662.2296 | $94.45M | -0.43% |
| 2025-02-13 | $697.00 | $731.90 | $659.00 | $665.066 | $206.49M | -5.18% |
| 2025-02-12 | $658.80 | $732.58 | $655.00 | $701.4095 | $148.52M | +7.96% |
| 2025-02-11 | $618.70 | $663.50 | $615.20 | $649.6696 | $70.44M | +5.01% |
| 2025-02-10 | $615.80 | $622.40 | $596.30 | $618.681 | $31.73M | +1.23% |
| 2025-02-09 | $612.60 | $648.09 | $602.40 | $611.1715 | $99.67M | -1.19% |
| 2025-02-08 | $577.99 | $648.98 | $573.62 | $618.5189 | $93.66M | +7.03% |
| 2025-02-07 | $571.71 | $590.10 | $570.50 | $577.907 | $15.70M | +0.27% |
| 2025-02-06 | $569.60 | $589.90 | $568.83 | $576.3534 | $43.15M | +0.97% |
| 2025-02-05 | $571.36 | $580.05 | $561.20 | $570.7972 | $34.16M | -0.18% |
| 2025-02-04 | $617.20 | $619.00 | $557.94 | $571.8115 | $52.35M | -7.34% |
| 2025-02-03 | $617.80 | $618.93 | $501.20 | $617.1157 | $80.33M | -0.06% |
| 2025-02-02 | $652.90 | $663.09 | $600.00 | $617.4631 | $30.39M | -4.97% |
| 2025-02-01 | $677.40 | $681.50 | $649.7827 | $649.7827 | $24.82M | -3.55% |
| 2025-01-31 | $677.60 | $689.40 | $673.50 | $673.7196 | $22.81M | -1.18% |
| 2025-01-30 | $667.90 | $682.80 | $666.10 | $681.7768 | $19.70M | +1.34% |
| 2025-01-29 | $661.30 | $679.70 | $659.40 | $672.7754 | $27.85M | +1.55% |
| 2025-01-28 | $679.70 | $682.80 | $659.40 | $662.4919 | $25.13M | -2.22% |
| 2025-01-27 | $667.00 | $680.60 | $637.90 | $677.5315 | $52.73M | +1.73% |
| 2025-01-26 | $685.10 | $685.70 | $637.41 | $665.9974 | $35.47M | -2.89% |
| 2025-01-25 | $680.60 | $689.70 | $677.60 | $685.8517 | $25.82M | +0.45% |
| 2025-01-24 | $689.70 | $691.30 | $678.50 | $682.8104 | $29.14M | -0.76% |
| 2025-01-23 | $695.40 | $697.70 | $680.00 | $688.0532 | $42.54M | -0.59% |
| 2025-01-22 | $692.30 | $704.00 | $688.56 | $692.1575 | $33.97M | -0.05% |
| 2025-01-21 | $682.60 | $697.30 | $675.00 | $692.5197 | $48.16M | +1.24% |
| 2025-01-20 | $683.20 | $709.20 | $670.78 | $684.063 | $89.30M | -0.15% |
| 2025-01-19 | $709.60 | $714.60 | $675.80 | $685.0955 | $91.57M | -2.78% |
| 2025-01-18 | $721.50 | $723.10 | $694.60 | $704.6806 | $61.49M | -1.25% |
| 2025-01-17 | $708.10 | $729.90 | $707.38 | $713.6048 | $46.24M | +0.18% |
| 2025-01-16 | $714.60 | $717.60 | $700.60 | $712.2965 | $35.28M | -0.01% |
| 2025-01-15 | $699.00 | $716.50 | $688.50 | $712.3509 | $40.44M | +1.58% |
| 2025-01-14 | $688.70 | $701.2591 | $686.40 | $701.2591 | $26.73M | +1.54% |
| 2025-01-13 | $693.20 | $700.00 | $660.00 | $690.6393 | $40.55M | +0.87% |
| 2025-01-12 | $695.20 | $699.82 | $657.81 | $684.7009 | $22.30M | -1.64% |
| 2025-01-11 | $693.30 | $701.50 | $690.30 | $696.1239 | $14.73M | +0.28% |
| 2025-01-10 | $685.50 | $700.90 | $683.20 | $694.1577 | $29.44M | +0.85% |
| 2025-01-09 | $696.10 | $701.40 | $674.90 | $688.3369 | $41.87M | -1.12% |
| 2025-01-08 | $697.60 | $707.00 | $674.50 | $696.1429 | $50.83M | +0.00% |
| 2025-01-07 | $729.50 | $733.00 | $690.50 | $696.11 | $62.47M | -3.54% |
| 2025-01-06 | $709.30 | $745.30 | $705.80 | $721.6849 | $45.39M | +0.75% |
| 2025-01-05 | $711.97 | $716.3064 | $702.50 | $716.3064 | $21.22M | +0.69% |
| 2025-01-04 | $714.90 | $721.70 | $707.60 | $711.4131 | $22.30M | -0.20% |
| 2025-01-03 | $706.40 | $715.70 | $697.10 | $712.8526 | $30.16M | +0.75% |
| 2025-01-02 | $707.70 | $715.70 | $698.40 | $707.5332 | $32.96M | +0.15% |
| 2025-01-01 | $702.50 | $711.10 | $700.00 | $706.4887 | $26.68M | +0.30% |
Frequently asked questions
What was the BNB price on January 1, 2025?
BNB opened 2025-01-01 at $702.50 and closed that day at $706.4887.
What was the highest price of BNB in 2025?
The highest was $1,375.10 on 2025-10-13; the lowest was $501.20 on 2025-02-03.
How much did BNB change in 2025?
BNB moved +22.82% in 2025, from $702.50 to $862.8006.
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.