BNB RETURNS IN 2021
How did BNB perform in 2021?
See the year, then look closer at any month.
- Opened
- $37.40
- Highest price
- $676.68
- Lowest price
- $37.40
- Closed
- $511.56
- Year return
- +1267.79%
BNB closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2021.
Open a month for its daily prices.
January
+18.64%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $37.40 | $37.80 | $37.40 | $37.80 | +1.07% | |
| $37.81 | $38.27 | $37.81 | $38.27 | +1.24% | |
| $38.26 | $41.27 | $38.26 | $41.27 | +7.84% | |
| $41.28 | $41.28 | $41.09 | $41.09 | −0.44% | |
| $41.11 | $41.87 | $41.11 | $41.87 | +1.90% | |
| $41.88 | $42.29 | $41.88 | $42.29 | +1.00% | |
| $42.29 | $43.62 | $42.29 | $43.62 | +3.14% | |
| $43.66 | $43.66 | $42.40 | $42.40 | −2.80% | |
| $42.38 | $43.93 | $42.38 | $43.93 | +3.61% | |
| $43.94 | $43.94 | $42.45 | $42.45 | −3.37% | |
| $42.44 | $42.44 | $38.18 | $38.18 | −10.06% | |
| $38.19 | $38.27 | $38.19 | $38.27 | +0.24% | |
| $38.26 | $40.11 | $38.26 | $40.11 | +4.81% | |
| $40.11 | $41.85 | $40.11 | $41.85 | +4.34% | |
| $41.86 | $41.86 | $40.93 | $40.93 | −2.20% | |
| $40.91 | $43.09 | $40.91 | $43.09 | +5.28% | |
| $43.10 | $45.85 | $43.10 | $45.85 | +6.41% | |
| $45.86 | $45.86 | $45.33 | $45.33 | −1.13% | |
| $45.34 | $45.34 | $42.56 | $42.56 | −6.11% | |
| $42.52 | $42.59 | $42.52 | $42.59 | +0.07% | |
| $42.59 | $42.59 | $38.63 | $38.63 | −9.30% | |
| $38.66 | $40.89 | $38.66 | $40.89 | +5.85% | |
| $40.91 | $40.92 | $40.91 | $40.92 | +0.07% | |
| $40.91 | $41.86 | $40.91 | $41.86 | +2.30% | |
| $41.86 | $41.86 | $41.80 | $41.80 | −0.14% | |
| $41.81 | $41.86 | $41.81 | $41.86 | +0.14% | |
| $41.86 | $41.86 | $40.92 | $40.92 | −2.25% | |
| $40.96 | $42.60 | $40.96 | $42.60 | +4.11% | |
| $42.60 | $42.86 | $42.60 | $42.86 | +0.61% | |
| $42.88 | $44.80 | $42.88 | $44.80 | +4.53% | |
| $44.80 | $44.80 | $44.37 | $44.37 | −0.96% |
February
+374.29%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $44.36 | $51.46 | $44.36 | $51.46 | +15.98% | |
| $51.43 | $51.43 | $51.02 | $51.02 | −0.86% | |
| $51.01 | $52.19 | $51.01 | $52.19 | +2.29% | |
| $52.20 | $56.02 | $52.20 | $56.02 | +7.34% | |
| $55.99 | $67.69 | $55.99 | $67.69 | +20.83% | |
| $67.67 | $72.91 | $67.67 | $72.91 | +7.71% | |
| $72.87 | $72.87 | $68.48 | $68.48 | −6.08% | |
| $68.50 | $79.92 | $68.50 | $79.92 | +16.71% | |
| $79.95 | $107.48 | $79.95 | $107.48 | +34.48% | |
| $107.47 | $128.80 | $107.47 | $128.80 | +19.84% | |
| $128.90 | $128.90 | $124.13 | $124.13 | −3.63% | |
| $124.16 | $136.84 | $124.16 | $136.84 | +10.24% | |
| $136.86 | $136.86 | $133.32 | $133.32 | −2.57% | |
| $133.35 | $135.94 | $133.35 | $135.94 | +1.97% | |
| $135.80 | $135.80 | $130.02 | $130.02 | −4.35% | |
| $129.82 | $130.07 | $129.82 | $130.07 | +0.04% | |
| $130.06 | $165.42 | $130.06 | $165.42 | +27.18% | |
| $165.37 | $195.62 | $165.37 | $195.62 | +18.26% | |
| $195.57 | $333.45 | $195.57 | $333.45 | +70.46% | |
| $333.56 | $333.56 | $253.61 | $253.61 | −23.94% | |
| $253.57 | $295.10 | $253.57 | $295.10 | +16.36% | |
| $294.98 | $294.98 | $267.44 | $267.44 | −9.37% | |
| $267.41 | $267.41 | $231.54 | $231.54 | −13.42% | |
| $231.73 | $254.54 | $231.73 | $254.54 | +9.93% | |
| $254.48 | $254.48 | $234.81 | $234.81 | −7.75% | |
| $234.54 | $234.54 | $221.88 | $221.88 | −5.51% | |
| $221.72 | $225.38 | $221.72 | $225.38 | +1.58% | |
| $225.50 | $225.50 | $210.41 | $210.41 | −6.64% |
March
+43.80%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $210.42 | $254.97 | $210.42 | $254.97 | +21.18% | |
| $255.00 | $255.00 | $239.90 | $239.90 | −5.91% | |
| $239.78 | $240.60 | $239.78 | $240.60 | +0.29% | |
| $240.61 | $240.61 | $229.71 | $229.71 | −4.53% | |
| $229.70 | $229.70 | $225.44 | $225.44 | −1.86% | |
| $225.48 | $226.41 | $225.48 | $226.41 | +0.43% | |
| $226.44 | $239.98 | $226.44 | $239.98 | +5.99% | |
| $239.95 | $240.62 | $239.95 | $240.62 | +0.27% | |
| $240.63 | $293.48 | $240.63 | $293.48 | +21.97% | |
| $293.34 | $293.34 | $278.46 | $278.46 | −5.12% | |
| $278.60 | $290.00 | $278.60 | $290.00 | +4.14% | |
| $290.10 | $290.10 | $263.05 | $263.05 | −9.29% | |
| $263.04 | $276.16 | $263.04 | $276.16 | +4.98% | |
| $276.18 | $276.18 | $263.32 | $263.32 | −4.65% | |
| $263.29 | $263.29 | $254.28 | $254.28 | −3.43% | |
| $254.25 | $258.58 | $254.25 | $258.58 | +1.69% | |
| $258.60 | $269.88 | $258.60 | $269.88 | +4.37% | |
| $269.91 | $269.91 | $261.40 | $261.40 | −3.14% | |
| $261.33 | $263.06 | $261.33 | $263.06 | +0.64% | |
| $262.94 | $264.36 | $262.94 | $264.36 | +0.49% | |
| $264.26 | $264.74 | $264.26 | $264.74 | +0.14% | |
| $264.75 | $264.75 | $255.06 | $255.06 | −3.66% | |
| $255.14 | $255.48 | $255.14 | $255.48 | +0.16% | |
| $255.45 | $255.45 | $248.46 | $248.46 | −2.75% | |
| $248.45 | $248.45 | $234.03 | $234.03 | −5.81% | |
| $233.98 | $255.16 | $233.98 | $255.16 | +9.03% | |
| $255.18 | $269.28 | $255.18 | $269.28 | +5.53% | |
| $269.22 | $269.22 | $268.65 | $268.65 | −0.23% | |
| $268.65 | $275.10 | $268.65 | $275.10 | +2.40% | |
| $275.18 | $311.30 | $275.18 | $311.30 | +13.16% | |
| $311.36 | $311.36 | $302.58 | $302.58 | −2.80% |
April
+105.88%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $302.61 | $334.68 | $302.61 | $334.68 | +10.61% | |
| $334.84 | $338.40 | $334.84 | $338.40 | +1.11% | |
| $338.31 | $338.31 | $322.05 | $322.05 | −4.83% | |
| $322.06 | $349.10 | $322.06 | $349.10 | +8.40% | |
| $349.09 | $368.07 | $349.09 | $368.07 | +5.43% | |
| $368.20 | $403.39 | $368.20 | $403.39 | +9.60% | |
| $403.34 | $403.34 | $375.17 | $375.17 | −7.00% | |
| $375.33 | $418.66 | $375.33 | $418.66 | +11.59% | |
| $418.60 | $453.56 | $418.60 | $453.56 | +8.34% | |
| $453.76 | $471.42 | $453.76 | $471.42 | +3.94% | |
| $471.44 | $525.89 | $471.44 | $525.89 | +11.55% | |
| $525.82 | $596.73 | $525.82 | $596.73 | +13.47% | |
| $596.68 | $596.68 | $551.29 | $551.29 | −7.61% | |
| $551.41 | $551.41 | $549.81 | $549.81 | −0.27% | |
| $549.58 | $549.58 | $542.10 | $542.10 | −1.40% | |
| $542.12 | $542.12 | $508.69 | $508.69 | −6.16% | |
| $508.66 | $514.49 | $508.66 | $514.49 | +1.14% | |
| $514.56 | $514.56 | $481.92 | $481.92 | −6.33% | |
| $481.86 | $504.16 | $481.86 | $504.16 | +4.61% | |
| $504.29 | $587.22 | $504.29 | $587.22 | +16.47% | |
| $587.09 | $587.09 | $544.13 | $544.13 | −7.34% | |
| $543.70 | $543.70 | $505.00 | $505.00 | −7.19% | |
| $505.04 | $527.01 | $505.04 | $527.01 | +4.36% | |
| $526.96 | $526.96 | $496.85 | $496.85 | −5.72% | |
| $497.12 | $505.34 | $497.12 | $505.34 | +1.71% | |
| $505.28 | $535.52 | $505.28 | $535.52 | +5.97% | |
| $535.39 | $569.20 | $535.39 | $569.20 | +6.29% | |
| $569.12 | $569.12 | $562.91 | $562.91 | −1.11% | |
| $563.06 | $600.02 | $563.06 | $600.02 | +6.59% | |
| $600.29 | $623.02 | $600.29 | $623.02 | +3.83% |
May
−43.29%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $623.29 | $623.29 | $620.53 | $620.53 | −0.40% | |
| $620.63 | $621.93 | $620.63 | $621.93 | +0.23% | |
| $621.86 | $676.68 | $621.86 | $676.68 | +8.80% | |
| $676.63 | $676.63 | $609.66 | $609.66 | −9.90% | |
| $609.40 | $651.82 | $609.40 | $651.82 | +6.92% | |
| $651.74 | $651.74 | $634.30 | $634.30 | −2.69% | |
| $634.16 | $634.16 | $624.52 | $624.52 | −1.54% | |
| $624.58 | $646.81 | $624.58 | $646.81 | +3.57% | |
| $646.69 | $662.43 | $646.69 | $662.43 | +2.41% | |
| $662.47 | $662.47 | $631.57 | $631.57 | −4.66% | |
| $631.50 | $672.32 | $631.50 | $672.32 | +6.45% | |
| $672.15 | $672.15 | $592.76 | $592.76 | −11.83% | |
| $593.77 | $593.77 | $571.22 | $571.22 | −3.63% | |
| $571.12 | $603.08 | $571.12 | $603.08 | +5.58% | |
| $603.10 | $603.10 | $563.35 | $563.35 | −6.59% | |
| $563.39 | $563.94 | $563.39 | $563.94 | +0.10% | |
| $564.48 | $564.48 | $512.47 | $512.47 | −9.13% | |
| $512.40 | $512.40 | $507.98 | $507.98 | −0.88% | |
| $507.99 | $507.99 | $335.24 | $335.24 | −34.01% | |
| $335.26 | $391.67 | $335.26 | $391.67 | +16.83% | |
| $391.43 | $391.43 | $326.22 | $326.22 | −16.71% | |
| $326.37 | $326.37 | $299.83 | $299.83 | −8.09% | |
| $299.84 | $299.84 | $260.93 | $260.93 | −12.97% | |
| $260.92 | $345.93 | $260.92 | $345.93 | +32.58% | |
| $345.96 | $345.96 | $343.50 | $343.50 | −0.70% | |
| $343.23 | $379.36 | $343.23 | $379.36 | +10.44% | |
| $379.32 | $379.32 | $369.85 | $369.85 | −2.51% | |
| $369.98 | $369.98 | $329.04 | $329.04 | −11.03% | |
| $328.96 | $328.96 | $305.18 | $305.18 | −7.25% | |
| $305.35 | $325.75 | $305.35 | $325.75 | +6.74% | |
| $325.78 | $353.47 | $325.78 | $353.47 | +8.51% |
June
−14.12%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $353.62 | $362.37 | $353.62 | $362.37 | +2.52% | |
| $362.34 | $401.55 | $362.34 | $401.55 | +10.81% | |
| $401.53 | $428.62 | $401.53 | $428.62 | +6.74% | |
| $428.63 | $428.63 | $390.71 | $390.71 | −8.84% | |
| $390.72 | $390.72 | $390.15 | $390.15 | −0.14% | |
| $390.31 | $393.73 | $390.31 | $393.73 | +0.92% | |
| $393.76 | $393.76 | $357.93 | $357.93 | −9.09% | |
| $357.98 | $357.98 | $352.61 | $352.61 | −1.49% | |
| $352.61 | $375.59 | $352.61 | $375.59 | +6.52% | |
| $375.58 | $375.58 | $352.12 | $352.12 | −6.25% | |
| $351.99 | $351.99 | $345.74 | $345.74 | −1.81% | |
| $345.78 | $345.78 | $343.77 | $343.77 | −0.57% | |
| $343.82 | $365.87 | $343.82 | $365.87 | +6.43% | |
| $365.91 | $370.31 | $365.91 | $370.31 | +1.21% | |
| $370.34 | $370.34 | $366.68 | $366.68 | −0.98% | |
| $366.62 | $366.62 | $347.31 | $347.31 | −5.28% | |
| $347.34 | $352.96 | $347.34 | $352.96 | +1.63% | |
| $352.97 | $352.97 | $337.27 | $337.27 | −4.45% | |
| $337.38 | $337.38 | $333.84 | $333.84 | −1.02% | |
| $333.98 | $339.07 | $333.98 | $339.07 | +1.57% | |
| $339.15 | $339.15 | $270.80 | $270.80 | −20.13% | |
| $270.69 | $270.69 | $262.16 | $262.16 | −3.19% | |
| $262.23 | $296.23 | $262.23 | $296.23 | +13.00% | |
| $296.16 | $308.49 | $296.16 | $308.49 | +4.14% | |
| $308.53 | $308.53 | $280.93 | $280.93 | −8.93% | |
| $280.94 | $280.94 | $279.80 | $279.80 | −0.40% | |
| $279.87 | $291.03 | $279.87 | $291.03 | +4.01% | |
| $291.08 | $291.08 | $290.05 | $290.05 | −0.34% | |
| $290.02 | $300.89 | $290.02 | $300.89 | +3.74% | |
| $300.81 | $303.69 | $300.81 | $303.69 | +0.93% |
July
+9.46%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $303.84 | $303.84 | $287.55 | $287.55 | −5.31% | |
| $287.66 | $287.66 | $287.27 | $287.27 | −0.10% | |
| $287.17 | $298.29 | $287.17 | $298.29 | +3.84% | |
| $298.22 | $307.69 | $298.22 | $307.69 | +3.15% | |
| $307.56 | $307.56 | $302.07 | $302.07 | −1.83% | |
| $302.07 | $319.99 | $302.07 | $319.99 | +5.93% | |
| $319.98 | $327.76 | $319.98 | $327.76 | +2.43% | |
| $327.63 | $327.63 | $310.18 | $310.18 | −5.36% | |
| $310.18 | $317.24 | $310.18 | $317.24 | +2.28% | |
| $317.27 | $317.27 | $316.18 | $316.18 | −0.33% | |
| $316.18 | $322.03 | $316.18 | $322.03 | +1.85% | |
| $322.00 | $322.00 | $316.08 | $316.08 | −1.85% | |
| $316.13 | $316.13 | $308.96 | $308.96 | −2.25% | |
| $309.03 | $309.35 | $309.03 | $309.35 | +0.13% | |
| $309.25 | $316.01 | $309.25 | $316.01 | +2.15% | |
| $316.03 | $316.03 | $303.01 | $303.01 | −4.11% | |
| $303.02 | $303.02 | $300.56 | $300.56 | −0.81% | |
| $300.53 | $302.13 | $300.53 | $302.13 | +0.52% | |
| $302.13 | $302.13 | $280.57 | $280.57 | −7.14% | |
| $280.57 | $280.57 | $264.43 | $264.43 | −5.75% | |
| $264.46 | $293.22 | $264.46 | $293.22 | +10.89% | |
| $293.22 | $293.41 | $293.22 | $293.41 | +0.06% | |
| $293.47 | $299.37 | $293.47 | $299.37 | +2.03% | |
| $299.33 | $301.68 | $299.33 | $301.68 | +0.77% | |
| $301.67 | $302.77 | $301.67 | $302.77 | +0.36% | |
| $302.84 | $303.90 | $302.84 | $303.90 | +0.37% | |
| $303.94 | $313.59 | $303.94 | $313.59 | +3.19% | |
| $313.58 | $314.04 | $313.58 | $314.04 | +0.14% | |
| $313.88 | $317.16 | $313.88 | $317.16 | +0.99% | |
| $317.18 | $322.58 | $317.18 | $322.58 | +1.71% | |
| $322.56 | $332.60 | $322.56 | $332.60 | +3.11% |
August
+39.53%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $332.51 | $332.51 | $332.48 | $332.48 | −0.04% | |
| $332.59 | $332.59 | $330.54 | $330.54 | −0.58% | |
| $330.54 | $330.54 | $323.34 | $323.34 | −2.18% | |
| $323.34 | $334.80 | $323.34 | $334.80 | +3.54% | |
| $334.82 | $338.03 | $334.82 | $338.03 | +0.96% | |
| $338.07 | $342.56 | $338.07 | $342.56 | +1.34% | |
| $342.35 | $356.42 | $342.35 | $356.42 | +4.05% | |
| $356.47 | $356.47 | $341.98 | $341.98 | −4.05% | |
| $341.94 | $354.41 | $341.94 | $354.41 | +3.63% | |
| $354.44 | $372.02 | $354.44 | $372.02 | +4.97% | |
| $372.03 | $390.99 | $372.03 | $390.99 | +5.10% | |
| $390.93 | $390.93 | $385.73 | $385.73 | −1.35% | |
| $385.69 | $410.84 | $385.69 | $410.84 | +6.51% | |
| $410.85 | $410.85 | $408.97 | $408.97 | −0.46% | |
| $409.02 | $414.37 | $409.02 | $414.37 | +1.32% | |
| $414.37 | $415.83 | $414.37 | $415.83 | +0.35% | |
| $415.83 | $415.83 | $401.66 | $401.66 | −3.41% | |
| $401.72 | $401.72 | $396.43 | $396.43 | −1.30% | |
| $396.26 | $431.31 | $396.26 | $431.31 | +8.80% | |
| $431.24 | $455.04 | $431.24 | $455.04 | +5.50% | |
| $454.94 | $454.94 | $449.01 | $449.01 | −1.33% | |
| $449.02 | $449.02 | $448.88 | $448.88 | −0.03% | |
| $448.83 | $499.35 | $448.83 | $499.35 | +11.24% | |
| $499.30 | $499.30 | $471.54 | $471.54 | −5.57% | |
| $471.40 | $503.39 | $471.40 | $503.39 | +6.75% | |
| $503.41 | $503.41 | $478.08 | $478.08 | −5.03% | |
| $478.22 | $494.61 | $478.22 | $494.61 | +3.46% | |
| $494.63 | $494.63 | $486.37 | $486.37 | −1.67% | |
| $486.40 | $486.40 | $480.00 | $480.00 | −1.31% | |
| $479.85 | $479.85 | $460.20 | $460.20 | −4.13% | |
| $460.16 | $463.96 | $460.16 | $463.96 | +0.82% |
September
−16.47%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $463.94 | $489.81 | $463.94 | $489.81 | +5.57% | |
| $489.71 | $489.71 | $483.57 | $483.57 | −1.27% | |
| $483.78 | $488.62 | $483.78 | $488.62 | +1.04% | |
| $488.61 | $497.65 | $488.61 | $497.65 | +1.85% | |
| $497.76 | $504.90 | $497.76 | $504.90 | +1.46% | |
| $505.00 | $505.00 | $496.22 | $496.22 | −1.72% | |
| $496.22 | $496.22 | $418.69 | $418.69 | −15.62% | |
| $418.79 | $418.79 | $415.07 | $415.07 | −0.86% | |
| $415.11 | $421.31 | $415.11 | $421.31 | +1.50% | |
| $421.35 | $421.35 | $401.46 | $401.46 | −4.71% | |
| $401.37 | $405.02 | $401.37 | $405.02 | +0.89% | |
| $404.95 | $416.34 | $404.95 | $416.34 | +2.79% | |
| $416.40 | $416.40 | $399.20 | $399.20 | −4.12% | |
| $399.27 | $414.43 | $399.27 | $414.43 | +3.82% | |
| $414.53 | $431.32 | $414.53 | $431.32 | +4.08% | |
| $431.30 | $431.30 | $424.28 | $424.28 | −1.63% | |
| $424.33 | $424.33 | $406.70 | $406.70 | −4.14% | |
| $406.81 | $410.93 | $406.81 | $410.93 | +1.04% | |
| $410.94 | $410.94 | $408.53 | $408.53 | −0.58% | |
| $408.56 | $408.56 | $364.02 | $364.02 | −10.90% | |
| $364.14 | $364.14 | $344.45 | $344.45 | −5.38% | |
| $344.45 | $378.91 | $344.45 | $378.91 | +10.00% | |
| $379.00 | $383.65 | $379.00 | $383.65 | +1.25% | |
| $383.68 | $383.68 | $355.23 | $355.23 | −7.41% | |
| $355.22 | $355.22 | $349.77 | $349.77 | −1.54% | |
| $349.79 | $349.79 | $344.23 | $344.23 | −1.58% | |
| $344.11 | $344.11 | $335.53 | $335.53 | −2.53% | |
| $335.48 | $335.48 | $333.09 | $333.09 | −0.73% | |
| $333.12 | $367.63 | $333.12 | $367.63 | +10.37% | |
| $367.59 | $387.54 | $367.59 | $387.54 | +5.42% |
October
+35.45%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $387.59 | $421.54 | $387.59 | $421.54 | +8.77% | |
| $421.59 | $427.17 | $421.59 | $427.17 | +1.34% | |
| $427.16 | $430.61 | $427.16 | $430.61 | +0.81% | |
| $430.64 | $430.64 | $426.46 | $426.46 | −0.96% | |
| $426.42 | $442.29 | $426.42 | $442.29 | +3.71% | |
| $442.37 | $442.37 | $434.82 | $434.82 | −1.69% | |
| $434.92 | $438.43 | $434.92 | $438.43 | +0.83% | |
| $438.39 | $438.39 | $419.23 | $419.23 | −4.38% | |
| $419.28 | $421.91 | $419.28 | $421.91 | +0.64% | |
| $421.92 | $421.92 | $404.05 | $404.05 | −4.23% | |
| $403.87 | $413.15 | $403.87 | $413.15 | +2.25% | |
| $413.16 | $444.19 | $413.16 | $444.19 | +7.51% | |
| $444.22 | $470.70 | $444.22 | $470.70 | +5.97% | |
| $470.66 | $472.77 | $470.66 | $472.77 | +0.44% | |
| $472.71 | $474.40 | $472.71 | $474.40 | +0.34% | |
| $474.47 | $474.47 | $465.71 | $465.71 | −1.83% | |
| $465.67 | $471.06 | $465.67 | $471.06 | +1.15% | |
| $470.98 | $484.97 | $470.98 | $484.97 | +2.95% | |
| $484.96 | $488.07 | $484.96 | $488.07 | +0.64% | |
| $488.02 | $501.25 | $488.02 | $501.25 | +2.70% | |
| $501.26 | $501.26 | $470.97 | $470.97 | −6.04% | |
| $470.96 | $479.22 | $470.96 | $479.22 | +1.75% | |
| $479.22 | $485.50 | $479.22 | $485.50 | +1.31% | |
| $485.56 | $485.56 | $475.70 | $475.70 | −2.02% | |
| $475.69 | $485.07 | $475.69 | $485.07 | +1.97% | |
| $485.13 | $485.13 | $478.22 | $478.22 | −1.41% | |
| $478.18 | $478.18 | $448.80 | $448.80 | −6.15% | |
| $448.95 | $492.16 | $448.95 | $492.16 | +9.66% | |
| $492.25 | $530.25 | $492.25 | $530.25 | +7.74% | |
| $530.26 | $530.26 | $528.51 | $528.51 | −0.33% | |
| $528.34 | $528.34 | $525.00 | $525.00 | −0.66% |
November
+18.62%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $525.02 | $551.30 | $525.02 | $551.30 | +5.01% | |
| $551.48 | $554.49 | $551.48 | $554.49 | +0.58% | |
| $554.55 | $568.56 | $554.55 | $568.56 | +2.54% | |
| $568.58 | $568.58 | $559.10 | $559.10 | −1.66% | |
| $558.92 | $607.56 | $558.92 | $607.56 | +8.67% | |
| $607.56 | $638.01 | $607.56 | $638.01 | +5.01% | |
| $638.01 | $649.64 | $638.01 | $649.64 | +1.82% | |
| $649.64 | $653.72 | $649.64 | $653.72 | +0.63% | |
| $653.69 | $653.69 | $634.99 | $634.99 | −2.87% | |
| $634.96 | $634.96 | $614.58 | $614.58 | −3.21% | |
| $614.58 | $628.71 | $614.58 | $628.71 | +2.30% | |
| $628.42 | $628.42 | $627.05 | $627.05 | −0.26% | |
| $627.01 | $649.63 | $627.01 | $649.63 | +3.60% | |
| $649.57 | $650.69 | $649.57 | $650.69 | +0.16% | |
| $650.69 | $650.69 | $633.92 | $633.92 | −2.58% | |
| $633.86 | $633.86 | $589.12 | $589.12 | −7.07% | |
| $589.08 | $589.08 | $578.08 | $578.08 | −1.87% | |
| $578.08 | $578.08 | $531.80 | $531.80 | −8.01% | |
| $531.76 | $581.29 | $531.76 | $581.29 | +9.31% | |
| $581.30 | $604.67 | $581.30 | $604.67 | +4.02% | |
| $604.61 | $604.61 | $584.41 | $584.41 | −3.35% | |
| $584.33 | $584.33 | $559.43 | $559.43 | −4.27% | |
| $559.47 | $591.14 | $559.47 | $591.14 | +5.67% | |
| $591.00 | $591.00 | $590.50 | $590.50 | −0.11% | |
| $590.42 | $639.28 | $590.42 | $639.28 | +8.26% | |
| $639.32 | $639.32 | $587.53 | $587.53 | −8.10% | |
| $587.63 | $600.20 | $587.63 | $600.20 | +2.16% | |
| $600.17 | $611.53 | $600.17 | $611.53 | +1.89% | |
| $611.48 | $623.97 | $611.48 | $623.97 | +2.03% | |
| $623.97 | $623.97 | $622.77 | $622.77 | −0.19% |
December
−17.86%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $622.79 | $627.71 | $622.79 | $627.71 | +0.79% | |
| $627.66 | $627.66 | $620.24 | $620.24 | −1.19% | |
| $620.24 | $620.24 | $595.33 | $595.33 | −4.02% | |
| $595.26 | $595.26 | $569.16 | $569.16 | −4.40% | |
| $569.02 | $569.02 | $558.26 | $558.26 | −1.92% | |
| $558.38 | $588.01 | $558.38 | $588.01 | +5.33% | |
| $588.06 | $588.06 | $578.90 | $578.90 | −1.55% | |
| $578.89 | $607.56 | $578.89 | $607.56 | +4.95% | |
| $607.57 | $607.57 | $570.47 | $570.47 | −6.10% | |
| $570.47 | $570.47 | $552.43 | $552.43 | −3.16% | |
| $552.48 | $564.54 | $552.48 | $564.54 | +2.19% | |
| $564.80 | $570.52 | $564.80 | $570.52 | +1.06% | |
| $570.47 | $570.47 | $520.97 | $520.97 | −8.69% | |
| $521.04 | $528.21 | $521.04 | $528.21 | +1.39% | |
| $528.00 | $541.25 | $528.00 | $541.25 | +2.47% | |
| $541.20 | $541.20 | $526.11 | $526.11 | −2.80% | |
| $526.11 | $526.11 | $525.69 | $525.69 | −0.08% | |
| $525.54 | $534.16 | $525.54 | $534.16 | +1.61% | |
| $534.08 | $534.08 | $529.73 | $529.73 | −0.83% | |
| $529.73 | $529.73 | $524.06 | $524.06 | −1.07% | |
| $524.08 | $528.60 | $524.08 | $528.60 | +0.87% | |
| $528.46 | $533.64 | $528.46 | $533.64 | +0.95% | |
| $533.64 | $549.08 | $533.64 | $549.08 | +2.89% | |
| $549.13 | $549.13 | $542.26 | $542.26 | −1.24% | |
| $542.27 | $547.49 | $542.27 | $547.49 | +0.96% | |
| $547.50 | $547.50 | $546.48 | $546.48 | −0.18% | |
| $546.62 | $563.69 | $546.62 | $563.69 | +3.15% | |
| $563.68 | $563.68 | $534.05 | $534.05 | −5.26% | |
| $534.24 | $534.24 | $514.51 | $514.51 | −3.66% | |
| $514.51 | $518.56 | $514.51 | $518.56 | +0.79% | |
| $518.52 | $518.52 | $511.56 | $511.56 | −1.35% |
Understanding
BNB Returns in 2021
Where it stands today
BNB rose 1267.79% in 2021, from $37.40 at the year's open to $511.56 at its last recorded close as of .
What the 2021 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 2021. Reading for .