BNB RETURNS IN 2021
How did BNB perform in 2021?
See the year, then look closer at any month.
- Opened
- $37.36
- Highest price
- $691.77
- Lowest price
- $35.04
- Closed
- $511.40
- Year return
- +1268.86%
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
+18.66%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $37.36 | $38.96 | $36.96 | $37.78 | +1.12% | |
| $37.76 | $38.88 | $36.80 | $38.23 | +1.21% | |
| $38.23 | $41.70 | $37.76 | $41.26 | +7.91% | |
| $41.26 | $43.20 | $38.02 | $41.13 | −0.30% | |
| $41.13 | $41.84 | $38.80 | $41.82 | +1.67% | |
| $41.83 | $42.27 | $40.45 | $42.24 | +1.00% | |
| $42.24 | $44.90 | $41.37 | $43.57 | +3.15% | |
| $43.57 | $43.72 | $40.23 | $42.36 | −2.79% | |
| $42.34 | $44.06 | $41.50 | $43.85 | +3.52% | |
| $43.85 | $45.16 | $40.00 | $42.40 | −3.30% | |
| $42.40 | $42.51 | $35.04 | $38.17 | −9.99% | |
| $38.16 | $40.20 | $37.00 | $38.25 | +0.23% | |
| $38.27 | $40.45 | $37.02 | $40.11 | +4.86% | |
| $40.11 | $42.00 | $39.57 | $41.87 | +4.39% | |
| $41.87 | $42.56 | $38.66 | $40.87 | −2.40% | |
| $40.90 | $44.12 | $40.62 | $43.14 | +5.57% | |
| $43.14 | $46.72 | $40.92 | $45.87 | +6.32% | |
| $45.86 | $46.89 | $44.03 | $45.34 | −1.15% | |
| $45.36 | $47.22 | $41.70 | $42.52 | −6.21% | |
| $42.52 | $43.10 | $40.20 | $42.61 | +0.19% | |
| $42.61 | $42.72 | $38.20 | $38.63 | −9.32% | |
| $38.66 | $41.53 | $36.85 | $40.89 | +5.85% | |
| $40.89 | $41.88 | $39.46 | $40.91 | +0.04% | |
| $40.91 | $42.20 | $40.31 | $41.83 | +2.24% | |
| $41.83 | $43.42 | $40.54 | $41.83 | +0.02% | |
| $41.83 | $42.60 | $39.70 | $41.84 | +0.01% | |
| $41.84 | $42.10 | $39.61 | $40.88 | −2.29% | |
| $40.90 | $43.09 | $40.32 | $42.53 | +4.02% | |
| $42.53 | $44.00 | $41.80 | $42.86 | +0.79% | |
| $42.87 | $45.11 | $42.59 | $44.78 | +4.49% | |
| $44.80 | $45.83 | $43.30 | $44.33 | −1.02% |
February
+374.21%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $44.33 | $52.37 | $43.43 | $51.48 | +16.13% | |
| $51.48 | $53.00 | $49.16 | $51.01 | −0.91% | |
| $51.03 | $52.70 | $49.78 | $52.12 | +2.18% | |
| $52.12 | $57.05 | $51.25 | $55.96 | +7.37% | |
| $55.96 | $68.73 | $55.92 | $67.70 | +20.98% | |
| $67.62 | $75.50 | $61.70 | $72.84 | +7.59% | |
| $72.87 | $74.82 | $64.18 | $68.35 | −6.15% | |
| $68.36 | $79.88 | $67.62 | $79.84 | +16.80% | |
| $79.87 | $116.24 | $78.04 | $107.35 | +34.46% | |
| $107.35 | $148.40 | $107.28 | $128.97 | +20.14% | |
| $128.95 | $132.80 | $117.73 | $124.08 | −3.79% | |
| $124.11 | $141.32 | $120.89 | $136.61 | +10.10% | |
| $136.73 | $138.51 | $125.00 | $133.35 | −2.39% | |
| $133.35 | $139.00 | $128.46 | $135.86 | +1.88% | |
| $135.86 | $139.37 | $118.00 | $130.30 | −4.09% | |
| $129.95 | $133.49 | $126.00 | $130.18 | −0.09% | |
| $130.18 | $176.00 | $126.75 | $165.32 | +26.99% | |
| $165.32 | $199.88 | $162.80 | $195.60 | +18.31% | |
| $195.55 | $348.70 | $194.93 | $333.11 | +70.30% | |
| $333.22 | $335.00 | $223.00 | $253.00 | −24.05% | |
| $253.01 | $309.50 | $249.70 | $295.26 | +16.70% | |
| $294.92 | $296.00 | $220.50 | $267.51 | −9.40% | |
| $267.17 | $269.44 | $186.10 | $231.36 | −13.51% | |
| $231.36 | $281.00 | $213.03 | $254.51 | +10.00% | |
| $254.38 | $265.40 | $231.50 | $234.91 | −7.70% | |
| $234.76 | $239.40 | $209.10 | $221.72 | −5.62% | |
| $221.96 | $237.77 | $219.01 | $225.39 | +1.65% | |
| $225.46 | $229.40 | $195.00 | $210.21 | −6.73% |
March
+43.91%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $210.12 | $260.00 | $209.12 | $254.96 | +21.29% | |
| $254.95 | $264.90 | $227.00 | $239.68 | −5.99% | |
| $239.72 | $254.85 | $236.00 | $240.57 | +0.37% | |
| $240.48 | $249.99 | $225.53 | $229.64 | −4.54% | |
| $229.64 | $232.20 | $215.64 | $225.47 | −1.81% | |
| $225.54 | $232.50 | $219.15 | $226.38 | +0.40% | |
| $226.38 | $243.95 | $224.95 | $240.11 | +6.06% | |
| $240.10 | $243.10 | $228.70 | $240.55 | +0.18% | |
| $240.79 | $297.30 | $235.60 | $293.21 | +21.89% | |
| $293.13 | $295.50 | $263.82 | $278.45 | −5.03% | |
| $278.35 | $315.29 | $272.12 | $290.03 | +4.16% | |
| $289.79 | $290.50 | $247.55 | $263.22 | −9.24% | |
| $263.19 | $284.29 | $255.42 | $276.28 | +4.96% | |
| $276.29 | $276.88 | $263.00 | $263.24 | −4.72% | |
| $263.35 | $267.75 | $249.53 | $254.51 | −3.31% | |
| $254.39 | $259.78 | $240.20 | $258.54 | +1.58% | |
| $258.56 | $272.18 | $248.20 | $269.79 | +4.35% | |
| $269.86 | $277.80 | $257.01 | $261.48 | −3.08% | |
| $261.52 | $269.00 | $255.00 | $262.94 | +0.56% | |
| $263.11 | $274.68 | $261.40 | $264.30 | +0.52% | |
| $264.22 | $268.03 | $257.00 | $264.65 | +0.13% | |
| $264.72 | $277.00 | $252.92 | $254.80 | −3.72% | |
| $254.97 | $262.97 | $251.84 | $255.46 | +0.26% | |
| $255.52 | $268.71 | $240.33 | $248.52 | −2.72% | |
| $248.53 | $250.09 | $224.97 | $233.95 | −5.87% | |
| $234.00 | $255.21 | $233.81 | $255.21 | +9.09% | |
| $255.12 | $276.00 | $249.50 | $269.22 | +5.49% | |
| $269.29 | $281.39 | $261.00 | $268.43 | −0.30% | |
| $268.62 | $277.98 | $264.46 | $275.30 | +2.56% | |
| $275.30 | $311.53 | $271.29 | $311.30 | +13.08% | |
| $311.30 | $316.70 | $284.00 | $302.37 | −2.87% |
April
+105.86%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $302.46 | $339.00 | $300.70 | $334.80 | +10.72% | |
| $334.67 | $356.99 | $324.62 | $338.29 | +1.04% | |
| $338.29 | $349.13 | $315.91 | $321.95 | −4.83% | |
| $321.96 | $352.33 | $316.00 | $348.86 | +8.36% | |
| $348.87 | $380.00 | $335.84 | $368.03 | +5.49% | |
| $368.15 | $411.75 | $363.83 | $403.36 | +9.60% | |
| $403.26 | $414.38 | $356.00 | $375.55 | −6.89% | |
| $375.55 | $422.63 | $371.78 | $418.70 | +11.49% | |
| $418.70 | $453.99 | $403.19 | $453.99 | +8.43% | |
| $453.99 | $487.41 | $450.00 | $471.30 | +3.81% | |
| $471.30 | $529.21 | $458.02 | $525.93 | +11.59% | |
| $525.93 | $638.57 | $515.10 | $596.71 | +13.46% | |
| $596.79 | $602.79 | $530.23 | $551.64 | −7.55% | |
| $551.40 | $590.54 | $521.13 | $550.02 | −0.29% | |
| $550.02 | $556.90 | $533.72 | $541.88 | −1.48% | |
| $541.84 | $547.61 | $489.74 | $508.27 | −6.20% | |
| $508.26 | $547.95 | $506.00 | $514.69 | +1.26% | |
| $514.82 | $520.42 | $428.00 | $481.44 | −6.46% | |
| $481.51 | $540.00 | $467.88 | $504.03 | +4.69% | |
| $504.03 | $589.50 | $470.21 | $586.36 | +16.33% | |
| $586.52 | $613.90 | $535.92 | $543.63 | −7.29% | |
| $543.68 | $582.71 | $480.00 | $505.24 | −7.06% | |
| $505.23 | $530.00 | $450.00 | $526.54 | +4.21% | |
| $526.43 | $528.81 | $482.31 | $496.99 | −5.61% | |
| $496.99 | $517.74 | $478.01 | $505.00 | +1.61% | |
| $505.00 | $550.00 | $501.50 | $535.33 | +6.01% | |
| $535.33 | $579.50 | $525.00 | $568.78 | +6.25% | |
| $568.78 | $578.88 | $538.00 | $562.78 | −1.05% | |
| $562.78 | $615.29 | $554.00 | $599.70 | +6.56% | |
| $599.66 | $628.00 | $585.72 | $622.65 | +3.83% |
May
−43.25%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $622.64 | $645.57 | $609.21 | $620.00 | −0.43% | |
| $620.00 | $629.00 | $595.30 | $621.78 | +0.29% | |
| $621.77 | $680.00 | $621.22 | $676.15 | +8.74% | |
| $676.15 | $677.71 | $604.14 | $609.30 | −9.89% | |
| $609.41 | $656.67 | $605.00 | $651.10 | +6.86% | |
| $651.10 | $653.77 | $620.00 | $633.99 | −2.63% | |
| $634.03 | $644.02 | $611.43 | $624.30 | −1.53% | |
| $624.30 | $657.91 | $618.36 | $646.10 | +3.49% | |
| $646.07 | $679.00 | $630.54 | $661.74 | +2.42% | |
| $661.74 | $691.77 | $588.00 | $631.10 | −4.63% | |
| $631.16 | $673.00 | $621.11 | $671.91 | +6.47% | |
| $671.90 | $684.91 | $581.40 | $594.65 | −11.50% | |
| $594.20 | $633.50 | $526.60 | $571.10 | −3.96% | |
| $571.10 | $615.00 | $566.00 | $602.61 | +5.52% | |
| $602.61 | $611.31 | $560.00 | $563.41 | −6.51% | |
| $563.42 | $606.78 | $534.88 | $564.32 | +0.16% | |
| $564.66 | $564.66 | $483.00 | $512.07 | −9.26% | |
| $512.06 | $534.00 | $490.00 | $507.88 | −0.82% | |
| $507.90 | $516.50 | $280.00 | $334.80 | −34.08% | |
| $334.80 | $423.83 | $284.27 | $391.17 | +16.84% | |
| $391.37 | $415.71 | $274.00 | $326.01 | −16.66% | |
| $326.23 | $335.82 | $284.55 | $299.76 | −8.05% | |
| $299.75 | $313.45 | $211.70 | $260.72 | −13.02% | |
| $260.72 | $350.00 | $257.40 | $345.64 | +32.57% | |
| $345.64 | $378.12 | $306.61 | $343.18 | −0.71% | |
| $343.18 | $388.28 | $336.21 | $379.16 | +10.48% | |
| $379.16 | $387.56 | $340.00 | $369.67 | −2.50% | |
| $369.83 | $373.68 | $312.30 | $328.82 | −11.05% | |
| $328.86 | $347.00 | $295.22 | $305.04 | −7.23% | |
| $305.18 | $338.32 | $291.06 | $325.57 | +6.73% | |
| $325.55 | $356.00 | $307.55 | $353.33 | +8.53% |
June
−14.05%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $353.37 | $364.40 | $339.48 | $362.39 | +2.56% | |
| $362.36 | $419.43 | $350.43 | $401.54 | +10.80% | |
| $401.52 | $433.00 | $391.32 | $428.48 | +6.71% | |
| $428.46 | $429.50 | $365.00 | $390.70 | −8.82% | |
| $390.68 | $426.00 | $373.80 | $390.08 | −0.16% | |
| $390.05 | $400.29 | $381.50 | $393.73 | +0.94% | |
| $393.82 | $407.42 | $353.53 | $357.96 | −9.08% | |
| $357.94 | $366.33 | $319.18 | $352.50 | −1.53% | |
| $352.50 | $378.77 | $333.56 | $375.54 | +6.54% | |
| $375.56 | $377.55 | $344.13 | $351.94 | −6.28% | |
| $351.96 | $366.28 | $340.84 | $345.75 | −1.76% | |
| $345.76 | $348.88 | $325.30 | $343.70 | −0.59% | |
| $343.68 | $369.00 | $330.48 | $365.80 | +6.43% | |
| $365.81 | $377.33 | $355.07 | $370.19 | +1.20% | |
| $370.20 | $379.58 | $363.23 | $366.48 | −1.00% | |
| $366.48 | $366.77 | $343.35 | $347.22 | −5.26% | |
| $347.22 | $362.47 | $345.85 | $352.85 | +1.62% | |
| $352.84 | $357.12 | $327.22 | $337.16 | −4.45% | |
| $337.21 | $345.00 | $331.11 | $334.01 | −0.93% | |
| $334.03 | $340.57 | $310.13 | $339.08 | +1.52% | |
| $339.09 | $342.00 | $268.57 | $270.76 | −20.15% | |
| $270.76 | $291.50 | $225.42 | $262.10 | −3.20% | |
| $262.10 | $309.75 | $251.41 | $296.25 | +13.03% | |
| $296.17 | $316.49 | $281.50 | $308.62 | +4.18% | |
| $308.60 | $314.84 | $275.24 | $280.81 | −9.01% | |
| $280.89 | $290.33 | $264.26 | $279.65 | −0.41% | |
| $279.58 | $291.70 | $269.72 | $290.87 | +4.01% | |
| $290.89 | $299.96 | $283.55 | $290.00 | −0.30% | |
| $290.00 | $315.60 | $289.19 | $300.79 | +3.72% | |
| $300.79 | $304.88 | $281.53 | $303.71 | +0.97% |
July
+9.43%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $303.75 | $304.00 | $281.00 | $287.43 | −5.36% | |
| $287.49 | $290.74 | $276.40 | $287.17 | −0.09% | |
| $287.17 | $303.21 | $282.77 | $298.13 | +3.82% | |
| $298.18 | $314.91 | $292.58 | $307.62 | +3.18% | |
| $307.63 | $307.68 | $291.00 | $302.02 | −1.82% | |
| $302.04 | $322.50 | $301.80 | $319.92 | +5.93% | |
| $319.91 | $340.00 | $318.23 | $327.51 | +2.37% | |
| $327.51 | $328.21 | $304.40 | $310.14 | −5.30% | |
| $310.08 | $319.69 | $301.43 | $317.09 | +2.24% | |
| $317.09 | $321.44 | $310.57 | $316.12 | −0.31% | |
| $316.12 | $326.82 | $312.21 | $322.16 | +1.91% | |
| $322.17 | $334.37 | $308.57 | $316.12 | −1.87% | |
| $316.11 | $318.33 | $305.20 | $308.94 | −2.27% | |
| $308.98 | $313.46 | $290.24 | $309.40 | +0.15% | |
| $309.33 | $324.33 | $301.32 | $316.11 | +2.17% | |
| $316.12 | $323.50 | $301.50 | $302.88 | −4.19% | |
| $302.94 | $306.71 | $295.00 | $300.52 | −0.78% | |
| $300.56 | $309.18 | $298.70 | $302.10 | +0.53% | |
| $302.04 | $303.94 | $278.85 | $280.54 | −7.14% | |
| $280.54 | $283.60 | $254.52 | $264.44 | −5.74% | |
| $264.43 | $298.92 | $261.02 | $293.26 | +10.90% | |
| $293.27 | $298.44 | $287.30 | $293.36 | +0.03% | |
| $293.39 | $301.50 | $281.01 | $299.27 | +2.01% | |
| $299.29 | $307.79 | $295.43 | $301.56 | +0.77% | |
| $301.53 | $304.44 | $292.34 | $302.56 | +0.33% | |
| $302.56 | $328.00 | $301.00 | $304.00 | +0.48% | |
| $304.00 | $318.41 | $297.61 | $313.48 | +3.12% | |
| $313.47 | $318.68 | $308.00 | $313.80 | +0.10% | |
| $313.84 | $320.31 | $308.60 | $317.03 | +1.03% | |
| $317.10 | $325.66 | $306.16 | $322.58 | +1.75% | |
| $322.58 | $338.44 | $317.21 | $332.38 | +3.04% |
August
+39.57%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $332.38 | $347.80 | $328.99 | $332.59 | +0.06% | |
| $332.63 | $338.29 | $326.17 | $330.55 | −0.61% | |
| $330.53 | $334.73 | $317.02 | $323.43 | −2.15% | |
| $323.44 | $337.39 | $319.78 | $334.77 | +3.51% | |
| $334.78 | $340.17 | $323.37 | $337.91 | +0.94% | |
| $337.92 | $347.14 | $331.12 | $342.39 | +1.33% | |
| $342.39 | $359.74 | $340.34 | $356.18 | +4.03% | |
| $356.18 | $359.87 | $337.00 | $341.79 | −4.04% | |
| $341.79 | $357.70 | $333.15 | $354.32 | +3.67% | |
| $354.32 | $376.60 | $348.00 | $371.92 | +4.97% | |
| $371.95 | $408.72 | $371.09 | $390.96 | +5.12% | |
| $390.92 | $406.18 | $371.59 | $385.66 | −1.36% | |
| $385.69 | $411.46 | $382.91 | $410.76 | +6.51% | |
| $410.74 | $418.80 | $400.00 | $408.67 | −0.51% | |
| $408.66 | $415.16 | $395.88 | $414.05 | +1.32% | |
| $414.05 | $437.00 | $410.79 | $415.72 | +0.40% | |
| $415.72 | $435.77 | $398.77 | $401.80 | −3.35% | |
| $401.86 | $412.36 | $385.47 | $396.15 | −1.41% | |
| $396.23 | $431.70 | $390.89 | $431.27 | +8.87% | |
| $431.21 | $458.00 | $421.84 | $454.93 | +5.49% | |
| $454.92 | $460.00 | $443.47 | $448.74 | −1.36% | |
| $448.74 | $458.34 | $437.77 | $448.68 | −0.01% | |
| $448.69 | $509.71 | $445.89 | $499.06 | +11.23% | |
| $499.06 | $504.20 | $461.12 | $471.62 | −5.50% | |
| $471.62 | $507.00 | $470.00 | $503.19 | +6.69% | |
| $503.17 | $518.94 | $471.20 | $478.10 | −4.99% | |
| $478.20 | $495.00 | $467.10 | $494.50 | +3.43% | |
| $494.60 | $497.00 | $482.30 | $486.20 | −1.68% | |
| $486.10 | $495.50 | $475.00 | $479.70 | −1.34% | |
| $479.70 | $480.90 | $457.00 | $460.30 | −4.04% | |
| $460.20 | $477.80 | $448.20 | $463.90 | +0.78% |
September
−16.47%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $463.90 | $490.00 | $455.10 | $489.40 | +5.50% | |
| $489.50 | $504.70 | $478.00 | $483.70 | −1.16% | |
| $483.60 | $495.00 | $473.00 | $488.50 | +0.99% | |
| $488.40 | $509.90 | $485.20 | $497.70 | +1.88% | |
| $497.80 | $505.20 | $488.40 | $504.80 | +1.43% | |
| $504.90 | $509.00 | $486.90 | $496.10 | −1.72% | |
| $496.10 | $504.80 | $369.00 | $418.70 | −15.60% | |
| $418.70 | $425.50 | $382.30 | $415.00 | −0.88% | |
| $415.20 | $436.10 | $403.40 | $421.30 | +1.52% | |
| $421.30 | $439.40 | $393.20 | $401.40 | −4.72% | |
| $401.40 | $415.30 | $399.30 | $405.10 | +0.92% | |
| $405.00 | $421.50 | $397.40 | $416.30 | +2.76% | |
| $416.40 | $419.70 | $383.00 | $399.10 | −4.13% | |
| $399.10 | $414.70 | $395.70 | $414.30 | +3.81% | |
| $414.30 | $438.00 | $409.60 | $431.30 | +4.10% | |
| $431.20 | $435.00 | $415.60 | $424.30 | −1.62% | |
| $424.20 | $426.00 | $400.40 | $406.60 | −4.17% | |
| $406.80 | $420.00 | $401.50 | $410.70 | +1.01% | |
| $410.80 | $419.00 | $402.80 | $408.60 | −0.51% | |
| $408.50 | $410.10 | $353.70 | $364.10 | −10.89% | |
| $364.10 | $376.00 | $336.80 | $344.40 | −5.41% | |
| $344.40 | $379.90 | $342.30 | $379.00 | +10.05% | |
| $378.90 | $384.60 | $369.00 | $383.50 | +1.19% | |
| $383.50 | $385.30 | $333.60 | $355.00 | −7.43% | |
| $355.00 | $360.80 | $343.20 | $349.60 | −1.52% | |
| $349.60 | $353.00 | $320.00 | $344.00 | −1.60% | |
| $344.00 | $357.60 | $335.00 | $335.50 | −2.47% | |
| $335.50 | $344.60 | $330.00 | $333.00 | −0.75% | |
| $332.90 | $375.40 | $331.20 | $367.70 | +10.42% | |
| $367.70 | $388.80 | $366.40 | $387.50 | +5.38% |
October
+35.38%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $387.50 | $423.40 | $381.50 | $421.50 | +8.77% | |
| $421.40 | $438.20 | $410.60 | $427.10 | +1.33% | |
| $427.00 | $437.20 | $421.50 | $430.50 | +0.80% | |
| $430.50 | $430.90 | $410.90 | $426.30 | −0.98% | |
| $426.40 | $444.00 | $424.00 | $442.10 | +3.71% | |
| $442.00 | $442.80 | $414.70 | $434.90 | −1.63% | |
| $434.90 | $450.00 | $423.60 | $438.50 | +0.83% | |
| $438.50 | $441.60 | $415.70 | $419.20 | −4.40% | |
| $419.30 | $426.00 | $416.00 | $421.90 | +0.64% | |
| $421.90 | $422.30 | $402.00 | $404.10 | −4.22% | |
| $404.00 | $424.00 | $399.80 | $413.10 | +2.23% | |
| $413.20 | $444.50 | $392.20 | $444.20 | +7.53% | |
| $444.10 | $471.80 | $432.30 | $470.80 | +5.99% | |
| $470.70 | $482.80 | $461.20 | $472.70 | +0.40% | |
| $472.70 | $478.00 | $450.80 | $474.50 | +0.38% | |
| $474.50 | $484.70 | $423.00 | $465.80 | −1.83% | |
| $465.80 | $472.40 | $454.20 | $470.90 | +1.09% | |
| $471.00 | $487.60 | $466.40 | $484.90 | +2.97% | |
| $485.00 | $497.60 | $480.30 | $488.10 | +0.66% | |
| $488.10 | $505.90 | $481.30 | $501.30 | +2.70% | |
| $501.30 | $504.90 | $466.00 | $470.90 | −6.06% | |
| $470.90 | $498.00 | $470.70 | $479.30 | +1.78% | |
| $479.30 | $485.70 | $472.60 | $485.50 | +1.29% | |
| $485.50 | $486.50 | $467.80 | $475.80 | −2.00% | |
| $475.80 | $488.60 | $474.70 | $485.10 | +1.95% | |
| $485.10 | $489.80 | $473.50 | $478.10 | −1.44% | |
| $478.20 | $486.40 | $435.30 | $448.70 | −6.15% | |
| $448.70 | $494.80 | $446.40 | $491.90 | +9.63% | |
| $492.00 | $533.61 | $487.60 | $530.30 | +7.81% | |
| $530.30 | $540.50 | $510.20 | $528.30 | −0.38% | |
| $528.40 | $535.00 | $508.90 | $524.60 | −0.70% |
November
+18.66%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $524.60 | $551.90 | $511.00 | $551.30 | +5.09% | |
| $551.30 | $564.00 | $537.40 | $554.40 | +0.56% | |
| $554.40 | $570.10 | $537.50 | $568.40 | +2.53% | |
| $568.40 | $568.90 | $543.60 | $558.70 | −1.71% | |
| $558.80 | $616.90 | $554.10 | $607.30 | +8.70% | |
| $607.30 | $637.80 | $595.10 | $637.70 | +5.01% | |
| $637.70 | $669.30 | $630.50 | $649.60 | +1.87% | |
| $649.50 | $655.70 | $631.00 | $653.50 | +0.60% | |
| $653.60 | $656.70 | $631.90 | $635.00 | −2.83% | |
| $635.00 | $662.90 | $573.00 | $614.10 | −3.29% | |
| $614.20 | $635.20 | $605.70 | $628.40 | +2.33% | |
| $628.40 | $634.50 | $602.70 | $626.90 | −0.24% | |
| $626.80 | $655.00 | $619.60 | $649.50 | +3.61% | |
| $649.50 | $661.00 | $634.50 | $650.80 | +0.20% | |
| $650.70 | $659.50 | $630.30 | $633.80 | −2.61% | |
| $633.90 | $635.20 | $573.70 | $588.70 | −7.12% | |
| $588.80 | $592.60 | $553.70 | $578.00 | −1.82% | |
| $577.90 | $588.20 | $510.00 | $531.80 | −7.99% | |
| $531.90 | $585.50 | $523.90 | $581.00 | +9.25% | |
| $581.00 | $604.80 | $572.60 | $604.30 | +4.01% | |
| $604.40 | $605.20 | $579.60 | $584.00 | −3.36% | |
| $584.00 | $585.50 | $553.80 | $559.30 | −4.23% | |
| $559.40 | $605.00 | $557.90 | $591.10 | +5.69% | |
| $591.10 | $594.30 | $576.80 | $590.30 | −0.14% | |
| $590.40 | $650.00 | $587.40 | $639.10 | +8.27% | |
| $639.10 | $657.90 | $564.20 | $587.30 | −8.11% | |
| $587.20 | $621.30 | $582.60 | $599.90 | +2.15% | |
| $599.90 | $612.90 | $571.60 | $611.30 | +1.90% | |
| $611.40 | $629.00 | $601.60 | $623.40 | +1.98% | |
| $623.50 | $635.00 | $602.60 | $622.50 | −0.14% |
December
−17.85%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $622.50 | $649.80 | $618.20 | $627.50 | +0.80% | |
| $627.50 | $630.90 | $605.50 | $619.90 | −1.21% | |
| $619.90 | $628.00 | $574.00 | $595.00 | −4.02% | |
| $595.10 | $596.00 | $489.20 | $568.60 | −4.44% | |
| $568.50 | $582.00 | $539.90 | $557.80 | −1.90% | |
| $557.70 | $593.00 | $533.00 | $587.50 | +5.32% | |
| $587.50 | $594.10 | $572.20 | $578.70 | −1.50% | |
| $578.70 | $607.60 | $567.00 | $607.20 | +4.92% | |
| $607.30 | $617.00 | $567.70 | $570.20 | −6.09% | |
| $570.20 | $595.10 | $550.20 | $552.40 | −3.12% | |
| $552.50 | $572.70 | $542.00 | $564.50 | +2.19% | |
| $564.60 | $574.80 | $559.30 | $570.30 | +1.03% | |
| $570.30 | $572.20 | $511.10 | $521.00 | −8.64% | |
| $521.00 | $535.80 | $509.70 | $528.10 | +1.36% | |
| $528.00 | $546.70 | $501.60 | $541.10 | +2.46% | |
| $541.10 | $545.30 | $524.80 | $526.20 | −2.75% | |
| $526.20 | $535.80 | $511.00 | $525.50 | −0.13% | |
| $525.50 | $537.80 | $515.00 | $533.90 | +1.60% | |
| $533.90 | $544.40 | $527.10 | $529.80 | −0.77% | |
| $529.80 | $534.80 | $505.60 | $524.00 | −1.09% | |
| $524.00 | $535.70 | $509.80 | $528.30 | +0.82% | |
| $528.40 | $545.00 | $527.20 | $533.60 | +1.00% | |
| $533.60 | $552.60 | $524.30 | $549.00 | +2.89% | |
| $549.00 | $554.40 | $537.40 | $542.10 | −1.26% | |
| $542.10 | $550.50 | $539.10 | $547.40 | +0.98% | |
| $547.40 | $549.30 | $535.60 | $546.40 | −0.18% | |
| $546.50 | $572.00 | $543.10 | $563.70 | +3.17% | |
| $563.70 | $563.70 | $528.40 | $534.20 | −5.23% | |
| $534.20 | $540.50 | $510.30 | $514.50 | −3.69% | |
| $514.50 | $527.80 | $508.30 | $518.50 | +0.78% | |
| $518.60 | $528.30 | $506.00 | $511.40 | −1.37% |
Understanding
BNB Returns in 2021
Where it stands today
BNB rose 1268.86% in 2021, from $37.36 at the year's open to $511.40 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 .