BNB RETURNS IN 2018
How did BNB perform in 2018?
See the year, then look closer at any month.
- Opened
- $8.63
- Highest price
- $22.74
- Lowest price
- $4.53
- Closed
- $6.19
- Year return
- −28.29%
BNB closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2018.
Open a month for its daily prices.
January
+30.35%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $8.63 | $8.63 | $8.50 | $8.50 | −1.51% | |
| $8.50 | $8.75 | $8.50 | $8.75 | +2.94% | |
| $8.75 | $9.49 | $8.75 | $9.49 | +8.46% | |
| $9.48 | $9.48 | $9.23 | $9.23 | −2.74% | |
| $9.23 | $14.92 | $9.23 | $14.92 | +61.65% | |
| $14.90 | $22.73 | $14.90 | $22.73 | +52.35% | |
| $22.74 | $22.74 | $18.68 | $18.68 | −17.82% | |
| $18.68 | $18.68 | $18.13 | $18.13 | −2.94% | |
| $18.13 | $18.13 | $17.55 | $17.55 | −3.20% | |
| $17.58 | $17.58 | $17.57 | $17.57 | +0.11% | |
| $17.57 | $21.18 | $17.57 | $21.18 | +20.55% | |
| $21.21 | $22.37 | $21.21 | $22.37 | +5.62% | |
| $22.37 | $22.37 | $22.12 | $22.12 | −1.12% | |
| $22.12 | $22.12 | $20.76 | $20.76 | −6.15% | |
| $20.76 | $20.76 | $19.63 | $19.63 | −5.44% | |
| $19.63 | $19.63 | $13.65 | $13.65 | −30.46% | |
| $13.65 | $14.39 | $13.65 | $14.39 | +5.42% | |
| $14.39 | $14.39 | $14.30 | $14.30 | −0.63% | |
| $14.29 | $15.01 | $14.29 | $15.01 | +4.97% | |
| $15.01 | $16.19 | $15.01 | $16.19 | +7.86% | |
| $16.19 | $16.19 | $14.16 | $14.16 | −12.54% | |
| $14.16 | $14.16 | $12.98 | $12.98 | −8.33% | |
| $12.98 | $13.22 | $12.98 | $13.22 | +1.85% | |
| $13.21 | $13.92 | $13.21 | $13.92 | +5.30% | |
| $13.92 | $13.92 | $13.19 | $13.19 | −5.24% | |
| $13.19 | $13.19 | $13.19 | $13.19 | +0.00% | |
| $13.17 | $13.36 | $13.17 | $13.36 | +1.29% | |
| $13.36 | $13.66 | $13.36 | $13.66 | +2.25% | |
| $13.66 | $13.66 | $12.80 | $12.80 | −6.30% | |
| $12.80 | $12.80 | $11.34 | $11.34 | −11.41% | |
| $11.34 | $11.34 | $11.25 | $11.25 | −0.79% |
February
−6.94%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11.25 | $11.25 | $9.45 | $9.45 | −16.00% | |
| $9.44 | $9.76 | $9.44 | $9.76 | +3.28% | |
| $9.76 | $9.82 | $9.76 | $9.82 | +0.61% | |
| $9.81 | $9.81 | $8.43 | $8.43 | −14.15% | |
| $8.43 | $8.43 | $6.74 | $6.74 | −20.05% | |
| $6.73 | $8.32 | $6.73 | $8.32 | +23.44% | |
| $8.32 | $8.32 | $8.08 | $8.08 | −2.88% | |
| $8.08 | $8.78 | $8.08 | $8.78 | +8.66% | |
| $8.78 | $9.87 | $8.78 | $9.87 | +12.41% | |
| $9.87 | $9.87 | $9.29 | $9.29 | −5.88% | |
| $9.29 | $9.29 | $8.71 | $8.71 | −6.24% | |
| $8.71 | $9.36 | $8.71 | $9.36 | +7.46% | |
| $9.36 | $9.36 | $9.01 | $9.01 | −3.74% | |
| $9.02 | $10.44 | $9.02 | $10.44 | +15.87% | |
| $10.42 | $10.89 | $10.42 | $10.89 | +4.31% | |
| $10.90 | $11.25 | $10.90 | $11.25 | +3.31% | |
| $11.25 | $11.73 | $11.25 | $11.73 | +4.27% | |
| $11.74 | $11.74 | $10.70 | $10.70 | −8.78% | |
| $10.70 | $11.10 | $10.70 | $11.10 | +3.74% | |
| $11.10 | $11.10 | $9.93 | $9.93 | −10.54% | |
| $9.93 | $9.93 | $9.45 | $9.45 | −4.83% | |
| $9.45 | $9.45 | $8.90 | $8.90 | −5.82% | |
| $8.90 | $9.77 | $8.90 | $9.77 | +9.78% | |
| $9.77 | $9.77 | $9.12 | $9.12 | −6.65% | |
| $9.12 | $9.40 | $9.12 | $9.40 | +3.07% | |
| $9.39 | $9.93 | $9.39 | $9.93 | +5.64% | |
| $9.92 | $10.59 | $9.92 | $10.59 | +6.65% | |
| $10.59 | $10.59 | $10.47 | $10.47 | −1.13% |
March
+5.92%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $10.47 | $10.48 | $10.47 | $10.48 | +0.10% | |
| $10.48 | $10.48 | $10.25 | $10.25 | −2.19% | |
| $10.25 | $10.25 | $10.22 | $10.22 | −0.29% | |
| $10.21 | $10.41 | $10.21 | $10.41 | +1.86% | |
| $10.41 | $10.41 | $10.07 | $10.07 | −3.27% | |
| $10.05 | $10.05 | $9.43 | $9.43 | −6.36% | |
| $9.42 | $9.42 | $9.07 | $9.07 | −3.82% | |
| $9.07 | $9.07 | $8.31 | $8.31 | −8.38% | |
| $8.31 | $8.32 | $8.31 | $8.32 | +0.12% | |
| $8.32 | $8.32 | $7.68 | $7.68 | −7.69% | |
| $7.67 | $8.26 | $7.67 | $8.26 | +7.55% | |
| $8.26 | $8.26 | $8.04 | $8.04 | −2.66% | |
| $8.04 | $10.19 | $8.04 | $10.19 | +26.74% | |
| $10.19 | $10.19 | $8.97 | $8.97 | −11.97% | |
| $8.97 | $9.13 | $8.97 | $9.13 | +1.78% | |
| $9.13 | $9.13 | $9.10 | $9.10 | −0.33% | |
| $9.10 | $9.10 | $8.99 | $8.99 | −1.21% | |
| $8.98 | $9.00 | $8.98 | $9.00 | +0.11% | |
| $9.00 | $9.05 | $9.00 | $9.05 | +0.56% | |
| $9.05 | $9.18 | $9.05 | $9.18 | +1.44% | |
| $9.18 | $9.98 | $9.18 | $9.98 | +8.71% | |
| $9.98 | $10.09 | $9.98 | $10.09 | +1.10% | |
| $10.09 | $11.78 | $10.09 | $11.78 | +16.75% | |
| $11.75 | $13.25 | $11.75 | $13.25 | +12.48% | |
| $13.29 | $13.29 | $12.95 | $12.95 | −2.26% | |
| $12.94 | $12.94 | $12.04 | $12.04 | −7.03% | |
| $12.04 | $12.04 | $11.55 | $11.55 | −4.07% | |
| $11.55 | $11.68 | $11.55 | $11.68 | +1.13% | |
| $11.67 | $11.67 | $10.20 | $10.20 | −12.67% | |
| $10.20 | $10.42 | $10.20 | $10.42 | +2.16% | |
| $10.40 | $11.09 | $10.40 | $11.09 | +6.43% |
April
+29.37%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11.08 | $11.13 | $11.08 | $11.13 | +0.36% | |
| $11.12 | $12.63 | $11.12 | $12.63 | +13.48% | |
| $12.63 | $13.33 | $12.63 | $13.33 | +5.54% | |
| $13.33 | $13.33 | $12.21 | $12.21 | −8.40% | |
| $12.21 | $12.53 | $12.21 | $12.53 | +2.62% | |
| $12.53 | $12.53 | $12.31 | $12.31 | −1.76% | |
| $12.31 | $12.52 | $12.31 | $12.52 | +1.71% | |
| $12.52 | $12.52 | $12.17 | $12.17 | −2.80% | |
| $12.17 | $12.17 | $11.92 | $11.92 | −2.05% | |
| $11.92 | $12.15 | $11.92 | $12.15 | +1.93% | |
| $12.15 | $12.35 | $12.15 | $12.35 | +1.65% | |
| $12.35 | $13.01 | $12.35 | $13.01 | +5.34% | |
| $13.01 | $13.56 | $13.01 | $13.56 | +4.23% | |
| $13.56 | $13.56 | $13.33 | $13.33 | −1.70% | |
| $13.31 | $13.31 | $13.08 | $13.08 | −1.88% | |
| $13.08 | $13.08 | $12.26 | $12.26 | −6.27% | |
| $12.24 | $12.24 | $11.82 | $11.82 | −3.59% | |
| $11.82 | $12.35 | $11.82 | $12.35 | +4.48% | |
| $12.35 | $12.41 | $12.35 | $12.41 | +0.49% | |
| $12.41 | $12.61 | $12.41 | $12.61 | +1.61% | |
| $12.59 | $13.38 | $12.59 | $13.38 | +6.11% | |
| $13.37 | $13.37 | $12.91 | $12.91 | −3.51% | |
| $12.93 | $13.67 | $12.93 | $13.67 | +5.89% | |
| $13.69 | $15.18 | $13.69 | $15.18 | +11.05% | |
| $15.16 | $15.16 | $13.37 | $13.37 | −11.92% | |
| $13.36 | $14.65 | $13.36 | $14.65 | +9.57% | |
| $14.64 | $14.64 | $14.30 | $14.30 | −2.39% | |
| $14.30 | $15.18 | $14.30 | $15.18 | +6.15% | |
| $15.18 | $15.18 | $15.04 | $15.04 | −0.92% | |
| $15.03 | $15.03 | $14.34 | $14.34 | −4.65% |
May
−0.67%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $14.34 | $14.34 | $14.16 | $14.16 | −1.26% | |
| $14.16 | $14.41 | $14.16 | $14.41 | +1.77% | |
| $14.41 | $14.64 | $14.41 | $14.64 | +1.60% | |
| $14.63 | $14.63 | $14.35 | $14.35 | −1.98% | |
| $14.34 | $14.42 | $14.34 | $14.42 | +0.49% | |
| $14.42 | $14.42 | $13.99 | $13.99 | −2.98% | |
| $13.98 | $13.98 | $13.74 | $13.74 | −1.79% | |
| $13.74 | $13.74 | $13.51 | $13.51 | −1.67% | |
| $13.51 | $14.66 | $13.51 | $14.66 | +8.51% | |
| $14.67 | $14.67 | $13.85 | $13.85 | −5.53% | |
| $13.83 | $13.83 | $13.03 | $13.03 | −5.92% | |
| $13.03 | $13.03 | $12.99 | $12.99 | −0.31% | |
| $12.99 | $13.22 | $12.99 | $13.22 | +1.77% | |
| $13.21 | $13.21 | $12.85 | $12.85 | −2.80% | |
| $12.85 | $12.85 | $12.57 | $12.57 | −2.18% | |
| $12.57 | $12.57 | $12.29 | $12.29 | −2.23% | |
| $12.29 | $12.40 | $12.29 | $12.40 | +0.90% | |
| $12.40 | $15.15 | $12.40 | $15.15 | +22.18% | |
| $15.13 | $15.13 | $14.35 | $14.35 | −5.28% | |
| $14.35 | $14.35 | $14.15 | $14.15 | −1.39% | |
| $14.15 | $14.74 | $14.15 | $14.74 | +4.17% | |
| $14.74 | $14.74 | $13.91 | $13.91 | −5.63% | |
| $13.91 | $13.91 | $12.50 | $12.50 | −10.14% | |
| $12.50 | $13.03 | $12.50 | $13.03 | +4.24% | |
| $13.03 | $13.08 | $13.03 | $13.08 | +0.38% | |
| $13.04 | $13.04 | $12.80 | $12.80 | −2.14% | |
| $12.80 | $12.80 | $12.64 | $12.64 | −1.25% | |
| $12.64 | $12.64 | $11.92 | $11.92 | −5.70% | |
| $11.92 | $12.62 | $11.92 | $12.62 | +5.87% | |
| $12.62 | $12.62 | $12.61 | $12.61 | −0.08% | |
| $12.61 | $14.24 | $12.61 | $14.24 | +12.93% |
June
+2.90%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $14.25 | $14.29 | $14.25 | $14.29 | +0.35% | |
| $14.27 | $14.70 | $14.27 | $14.70 | +2.87% | |
| $14.70 | $14.70 | $14.69 | $14.69 | −0.07% | |
| $14.69 | $14.69 | $14.29 | $14.29 | −2.72% | |
| $14.29 | $15.64 | $14.29 | $15.64 | +9.45% | |
| $15.62 | $17.29 | $15.62 | $17.29 | +10.55% | |
| $17.28 | $17.28 | $16.31 | $16.31 | −5.67% | |
| $16.29 | $16.29 | $16.28 | $16.28 | −0.18% | |
| $16.28 | $16.28 | $16.06 | $16.06 | −1.35% | |
| $16.05 | $16.05 | $14.20 | $14.20 | −11.58% | |
| $14.20 | $15.50 | $14.20 | $15.50 | +9.15% | |
| $15.51 | $15.51 | $15.25 | $15.25 | −1.61% | |
| $15.27 | $15.27 | $14.60 | $14.60 | −4.26% | |
| $14.60 | $14.86 | $14.60 | $14.86 | +1.78% | |
| $14.86 | $15.02 | $14.86 | $15.02 | +1.08% | |
| $15.02 | $15.82 | $15.02 | $15.82 | +5.33% | |
| $15.82 | $16.63 | $15.82 | $16.63 | +5.12% | |
| $16.62 | $16.84 | $16.62 | $16.84 | +1.26% | |
| $16.82 | $16.82 | $16.76 | $16.76 | −0.48% | |
| $16.75 | $16.75 | $16.06 | $16.06 | −4.18% | |
| $16.06 | $17.09 | $16.06 | $17.09 | +6.41% | |
| $17.09 | $17.09 | $15.57 | $15.57 | −8.89% | |
| $15.57 | $15.65 | $15.57 | $15.65 | +0.51% | |
| $15.66 | $15.66 | $14.47 | $14.47 | −7.54% | |
| $14.46 | $14.96 | $14.46 | $14.96 | +3.39% | |
| $14.94 | $14.94 | $14.10 | $14.10 | −5.75% | |
| $14.11 | $14.11 | $14.08 | $14.08 | −0.14% | |
| $14.08 | $14.21 | $14.08 | $14.21 | +0.92% | |
| $14.20 | $14.51 | $14.20 | $14.51 | +2.11% | |
| $14.51 | $14.66 | $14.51 | $14.66 | +1.03% |
July
−5.63%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $14.67 | $14.67 | $14.32 | $14.32 | −2.32% | |
| $14.33 | $14.62 | $14.33 | $14.62 | +2.09% | |
| $14.61 | $14.61 | $14.17 | $14.17 | −3.08% | |
| $14.17 | $14.17 | $14.02 | $14.02 | −1.06% | |
| $14.02 | $14.02 | $13.78 | $13.78 | −1.71% | |
| $13.78 | $13.78 | $13.41 | $13.41 | −2.69% | |
| $13.42 | $14.15 | $13.42 | $14.15 | +5.52% | |
| $14.15 | $14.15 | $14.02 | $14.02 | −0.92% | |
| $14.00 | $14.00 | $13.54 | $13.54 | −3.42% | |
| $13.54 | $13.54 | $12.81 | $12.81 | −5.39% | |
| $12.79 | $12.79 | $12.72 | $12.72 | −0.70% | |
| $12.71 | $12.71 | $12.14 | $12.14 | −4.56% | |
| $12.14 | $12.20 | $12.14 | $12.20 | +0.49% | |
| $12.20 | $12.20 | $12.08 | $12.08 | −0.98% | |
| $12.09 | $12.35 | $12.09 | $12.35 | +2.24% | |
| $12.34 | $13.40 | $12.34 | $13.40 | +8.50% | |
| $13.45 | $13.80 | $13.45 | $13.80 | +2.99% | |
| $13.76 | $13.76 | $12.86 | $12.86 | −6.81% | |
| $12.86 | $12.97 | $12.86 | $12.97 | +0.86% | |
| $12.97 | $12.97 | $12.09 | $12.09 | −6.78% | |
| $12.08 | $12.18 | $12.08 | $12.18 | +0.74% | |
| $12.18 | $12.18 | $12.14 | $12.14 | −0.33% | |
| $12.14 | $12.14 | $12.02 | $12.02 | −0.99% | |
| $12.02 | $12.12 | $12.02 | $12.12 | +0.83% | |
| $12.12 | $13.01 | $12.12 | $13.01 | +7.34% | |
| $13.01 | $13.35 | $13.01 | $13.35 | +2.61% | |
| $13.35 | $13.99 | $13.35 | $13.99 | +4.79% | |
| $13.99 | $14.63 | $13.99 | $14.63 | +4.57% | |
| $14.68 | $14.68 | $13.97 | $13.97 | −4.51% | |
| $13.97 | $13.97 | $13.21 | $13.21 | −5.44% | |
| $13.23 | $13.84 | $13.23 | $13.84 | +4.77% |
August
−20.50%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $13.85 | $13.85 | $13.65 | $13.65 | −1.37% | |
| $13.65 | $14.18 | $13.65 | $14.18 | +3.88% | |
| $14.18 | $14.18 | $14.12 | $14.12 | −0.42% | |
| $14.11 | $14.11 | $13.88 | $13.88 | −1.70% | |
| $13.88 | $13.88 | $13.70 | $13.70 | −1.30% | |
| $13.70 | $13.70 | $13.70 | $13.70 | +0.00% | |
| $13.71 | $13.71 | $13.14 | $13.14 | −4.09% | |
| $13.15 | $13.15 | $12.17 | $12.17 | −7.38% | |
| $12.15 | $12.82 | $12.15 | $12.82 | +5.34% | |
| $12.80 | $12.80 | $12.11 | $12.11 | −5.54% | |
| $12.11 | $12.11 | $11.74 | $11.74 | −3.06% | |
| $11.70 | $11.81 | $11.70 | $11.81 | +0.60% | |
| $11.81 | $11.81 | $10.32 | $10.32 | −12.62% | |
| $10.28 | $10.28 | $9.42 | $9.42 | −8.72% | |
| $9.43 | $9.56 | $9.43 | $9.56 | +1.49% | |
| $9.55 | $9.81 | $9.55 | $9.81 | +2.62% | |
| $9.78 | $10.89 | $9.78 | $10.89 | +11.01% | |
| $10.89 | $10.89 | $9.94 | $9.94 | −8.72% | |
| $9.92 | $10.18 | $9.92 | $10.18 | +2.41% | |
| $10.18 | $10.18 | $9.66 | $9.66 | −5.11% | |
| $9.66 | $9.75 | $9.66 | $9.75 | +0.93% | |
| $9.75 | $9.75 | $9.50 | $9.50 | −2.56% | |
| $9.52 | $9.77 | $9.52 | $9.77 | +2.84% | |
| $9.78 | $10.23 | $9.78 | $10.23 | +4.71% | |
| $10.24 | $10.24 | $10.12 | $10.12 | −1.08% | |
| $10.12 | $10.24 | $10.12 | $10.24 | +1.19% | |
| $10.24 | $11.19 | $10.24 | $11.19 | +9.28% | |
| $11.19 | $11.53 | $11.19 | $11.53 | +3.04% | |
| $11.52 | $11.52 | $11.19 | $11.19 | −2.95% | |
| $11.19 | $11.19 | $10.79 | $10.79 | −3.57% | |
| $10.79 | $11.01 | $10.79 | $11.01 | +2.04% |
September
−8.93%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $11.00 | $11.52 | $11.00 | $11.52 | +4.63% | |
| $11.50 | $11.50 | $11.35 | $11.35 | −1.48% | |
| $11.37 | $11.37 | $11.33 | $11.33 | −0.18% | |
| $11.33 | $11.44 | $11.33 | $11.44 | +0.97% | |
| $11.44 | $11.44 | $9.98 | $9.98 | −12.76% | |
| $9.97 | $10.29 | $9.97 | $10.29 | +3.11% | |
| $10.27 | $10.27 | $9.98 | $9.98 | −3.01% | |
| $9.96 | $9.96 | $9.51 | $9.51 | −4.71% | |
| $9.52 | $9.52 | $9.50 | $9.50 | −0.11% | |
| $9.51 | $9.57 | $9.51 | $9.57 | +0.74% | |
| $9.54 | $9.54 | $9.39 | $9.39 | −1.88% | |
| $9.37 | $9.37 | $9.20 | $9.20 | −2.02% | |
| $9.20 | $9.62 | $9.20 | $9.62 | +4.57% | |
| $9.60 | $9.90 | $9.60 | $9.90 | +2.91% | |
| $9.90 | $10.12 | $9.90 | $10.12 | +2.22% | |
| $10.08 | $10.08 | $9.94 | $9.94 | −1.78% | |
| $9.94 | $9.94 | $9.42 | $9.42 | −5.23% | |
| $9.38 | $9.54 | $9.38 | $9.54 | +1.27% | |
| $9.54 | $9.64 | $9.54 | $9.64 | +1.05% | |
| $9.64 | $10.06 | $9.64 | $10.06 | +4.36% | |
| $10.06 | $10.47 | $10.06 | $10.47 | +4.08% | |
| $10.47 | $10.47 | $10.27 | $10.27 | −1.91% | |
| $10.27 | $10.30 | $10.27 | $10.30 | +0.29% | |
| $10.29 | $10.29 | $10.05 | $10.05 | −2.43% | |
| $10.03 | $10.03 | $9.81 | $9.81 | −2.39% | |
| $9.81 | $9.81 | $9.74 | $9.74 | −0.71% | |
| $9.70 | $10.05 | $9.70 | $10.05 | +3.18% | |
| $10.05 | $10.05 | $9.98 | $9.98 | −0.70% | |
| $9.97 | $10.00 | $9.97 | $10.00 | +0.20% | |
| $10.00 | $10.02 | $10.00 | $10.02 | +0.20% |
October
−5.63%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $10.01 | $10.01 | $9.95 | $9.95 | −0.70% | |
| $9.95 | $10.31 | $9.95 | $10.31 | +3.62% | |
| $10.29 | $10.29 | $10.28 | $10.28 | −0.29% | |
| $10.28 | $10.28 | $10.27 | $10.27 | −0.10% | |
| $10.27 | $10.67 | $10.27 | $10.67 | +3.89% | |
| $10.67 | $10.67 | $10.41 | $10.41 | −2.44% | |
| $10.41 | $10.55 | $10.41 | $10.55 | +1.34% | |
| $10.55 | $10.55 | $10.53 | $10.53 | −0.19% | |
| $10.53 | $10.53 | $10.37 | $10.37 | −1.52% | |
| $10.37 | $10.37 | $10.32 | $10.32 | −0.48% | |
| $10.30 | $10.30 | $9.32 | $9.32 | −9.69% | |
| $9.32 | $9.51 | $9.32 | $9.51 | +2.04% | |
| $9.49 | $9.58 | $9.49 | $9.58 | +0.74% | |
| $9.58 | $9.58 | $9.50 | $9.50 | −0.84% | |
| $9.50 | $10.34 | $9.50 | $10.34 | +8.84% | |
| $10.34 | $10.34 | $10.01 | $10.01 | −3.19% | |
| $10.01 | $10.01 | $9.99 | $9.99 | −0.20% | |
| $9.99 | $9.99 | $9.74 | $9.74 | −2.50% | |
| $9.74 | $9.81 | $9.74 | $9.81 | +0.72% | |
| $9.81 | $9.81 | $9.78 | $9.78 | −0.31% | |
| $9.78 | $9.78 | $9.78 | $9.78 | +0.00% | |
| $9.78 | $9.78 | $9.75 | $9.75 | −0.31% | |
| $9.75 | $9.80 | $9.75 | $9.80 | +0.51% | |
| $9.80 | $9.80 | $9.74 | $9.74 | −0.61% | |
| $9.73 | $9.73 | $9.71 | $9.71 | −0.31% | |
| $9.72 | $9.72 | $9.70 | $9.70 | −0.10% | |
| $9.70 | $9.70 | $9.67 | $9.67 | −0.31% | |
| $9.67 | $9.68 | $9.67 | $9.68 | +0.10% | |
| $9.68 | $9.68 | $9.40 | $9.40 | −2.89% | |
| $9.41 | $9.41 | $9.40 | $9.40 | +0.00% | |
| $9.40 | $9.45 | $9.40 | $9.45 | +0.53% |
November
−46.33%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $9.45 | $9.57 | $9.45 | $9.57 | +1.27% | |
| $9.57 | $9.60 | $9.57 | $9.60 | +0.31% | |
| $9.60 | $9.60 | $9.58 | $9.58 | −0.21% | |
| $9.56 | $9.79 | $9.56 | $9.79 | +2.19% | |
| $9.79 | $9.79 | $9.70 | $9.70 | −0.92% | |
| $9.69 | $9.81 | $9.69 | $9.81 | +1.13% | |
| $9.80 | $9.83 | $9.80 | $9.83 | +0.20% | |
| $9.83 | $9.83 | $9.65 | $9.65 | −1.83% | |
| $9.64 | $9.64 | $9.54 | $9.54 | −1.14% | |
| $9.54 | $9.54 | $9.53 | $9.53 | −0.10% | |
| $9.53 | $9.53 | $9.48 | $9.48 | −0.52% | |
| $9.48 | $9.48 | $9.37 | $9.37 | −1.16% | |
| $9.37 | $9.37 | $9.22 | $9.22 | −1.60% | |
| $9.20 | $9.20 | $8.42 | $8.42 | −8.68% | |
| $8.42 | $8.42 | $8.20 | $8.20 | −2.61% | |
| $8.22 | $8.22 | $7.92 | $7.92 | −3.41% | |
| $7.91 | $7.91 | $7.76 | $7.76 | −2.02% | |
| $7.76 | $8.01 | $7.76 | $8.01 | +3.22% | |
| $8.01 | $8.01 | $6.55 | $6.55 | −18.23% | |
| $6.56 | $6.56 | $5.76 | $5.76 | −12.06% | |
| $5.76 | $6.19 | $5.76 | $6.19 | +7.47% | |
| $6.20 | $6.20 | $5.72 | $5.72 | −7.59% | |
| $5.71 | $5.71 | $5.57 | $5.57 | −2.62% | |
| $5.57 | $5.57 | $5.09 | $5.09 | −8.62% | |
| $5.09 | $5.19 | $5.09 | $5.19 | +1.96% | |
| $5.19 | $5.19 | $4.96 | $4.96 | −4.43% | |
| $4.96 | $4.96 | $4.92 | $4.92 | −0.81% | |
| $4.92 | $5.34 | $4.92 | $5.34 | +8.54% | |
| $5.34 | $5.37 | $5.34 | $5.37 | +0.56% | |
| $5.37 | $5.37 | $5.07 | $5.07 | −5.59% |
December
+21.97%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $5.07 | $5.29 | $5.07 | $5.29 | +4.34% | |
| $5.29 | $5.29 | $5.26 | $5.26 | −0.57% | |
| $5.26 | $5.26 | $5.11 | $5.11 | −2.85% | |
| $5.11 | $5.91 | $5.11 | $5.91 | +15.66% | |
| $5.90 | $6.02 | $5.90 | $6.02 | +1.86% | |
| $6.02 | $6.02 | $4.87 | $4.87 | −19.10% | |
| $4.87 | $4.87 | $4.53 | $4.53 | −6.98% | |
| $4.53 | $4.70 | $4.53 | $4.70 | +3.75% | |
| $4.70 | $4.84 | $4.70 | $4.84 | +2.98% | |
| $4.84 | $4.84 | $4.68 | $4.68 | −3.31% | |
| $4.68 | $4.93 | $4.68 | $4.93 | +5.34% | |
| $4.93 | $5.04 | $4.93 | $5.04 | +2.23% | |
| $5.04 | $5.04 | $4.65 | $4.65 | −7.74% | |
| $4.65 | $4.65 | $4.53 | $4.53 | −2.58% | |
| $4.53 | $4.56 | $4.53 | $4.56 | +0.66% | |
| $4.57 | $4.66 | $4.57 | $4.66 | +2.19% | |
| $4.66 | $5.13 | $4.66 | $5.13 | +10.09% | |
| $5.13 | $5.63 | $5.13 | $5.63 | +9.75% | |
| $5.63 | $5.63 | $5.46 | $5.46 | −3.02% | |
| $5.46 | $5.79 | $5.46 | $5.79 | +6.04% | |
| $5.79 | $5.79 | $5.57 | $5.57 | −3.80% | |
| $5.57 | $5.98 | $5.57 | $5.98 | +7.36% | |
| $5.97 | $6.08 | $5.97 | $6.08 | +1.67% | |
| $6.08 | $6.21 | $6.08 | $6.21 | +2.14% | |
| $6.21 | $6.21 | $5.57 | $5.57 | −10.31% | |
| $5.58 | $5.72 | $5.58 | $5.72 | +2.69% | |
| $5.72 | $5.72 | $5.29 | $5.29 | −7.52% | |
| $5.29 | $6.05 | $5.29 | $6.05 | +14.37% | |
| $6.05 | $6.05 | $5.82 | $5.82 | −3.80% | |
| $5.82 | $6.04 | $5.82 | $6.04 | +3.78% | |
| $6.04 | $6.19 | $6.04 | $6.19 | +2.48% |
Understanding
BNB Returns in 2018
Where it stands today
BNB fell 28.29% in 2018, from $8.63 at the year's open to $6.19 at its last recorded close as of .
What the 2018 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of BNB’s price. Through 31 Dec 2018. Reading for .