BNB RETURNS IN 2022
How did BNB perform in 2022?
See the year, then look closer at any month.
- Opened
- $511.50
- Highest price
- $533.90
- Lowest price
- $183.40
- Closed
- $246.23
- Year return
- −51.86%
BNB closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−26.82%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $511.50 | $527.90 | $511.40 | $527.30 | +3.11% | |
| $527.40 | $533.90 | $518.00 | $531.00 | +0.70% | |
| $531.00 | $532.80 | $510.00 | $511.90 | −3.60% | |
| $511.90 | $520.00 | $502.00 | $506.90 | −0.98% | |
| $506.90 | $516.00 | $457.00 | $474.10 | −6.47% | |
| $474.20 | $481.30 | $458.80 | $472.60 | −0.32% | |
| $472.60 | $473.90 | $437.50 | $448.10 | −5.18% | |
| $448.10 | $459.70 | $415.00 | $429.90 | −4.06% | |
| $429.80 | $444.50 | $427.00 | $438.70 | +2.05% | |
| $438.80 | $445.50 | $405.60 | $424.70 | −3.19% | |
| $424.80 | $467.70 | $421.30 | $463.60 | +9.16% | |
| $463.60 | $489.90 | $456.60 | $487.80 | +5.22% | |
| $487.80 | $489.80 | $466.50 | $475.20 | −2.58% | |
| $475.10 | $492.30 | $467.60 | $490.00 | +3.11% | |
| $489.90 | $500.90 | $485.00 | $494.50 | +0.92% | |
| $494.50 | $506.00 | $488.60 | $498.60 | +0.83% | |
| $498.60 | $499.10 | $466.90 | $475.20 | −4.69% | |
| $475.10 | $479.60 | $457.20 | $471.40 | −0.80% | |
| $471.50 | $473.10 | $453.70 | $461.90 | −2.02% | |
| $461.90 | $478.70 | $438.20 | $440.20 | −4.70% | |
| $440.20 | $444.60 | $373.70 | $383.90 | −12.79% | |
| $383.80 | $389.60 | $336.30 | $358.30 | −6.67% | |
| $358.30 | $389.00 | $356.30 | $383.90 | +7.14% | |
| $384.00 | $384.00 | $336.00 | $371.30 | −3.28% | |
| $371.20 | $389.50 | $357.40 | $385.10 | +3.72% | |
| $385.10 | $402.40 | $366.40 | $375.10 | −2.60% | |
| $375.10 | $393.80 | $360.00 | $389.90 | +3.95% | |
| $389.90 | $395.90 | $375.80 | $385.90 | −1.03% | |
| $385.90 | $397.30 | $380.70 | $389.30 | +0.88% | |
| $389.40 | $389.60 | $372.20 | $377.20 | −3.11% | |
| $377.20 | $385.40 | $365.20 | $374.30 | −0.77% |
February
+5.66%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $374.40 | $388.40 | $373.70 | $384.20 | +2.64% | |
| $384.10 | $386.10 | $366.10 | $366.90 | −4.50% | |
| $367.10 | $372.40 | $359.60 | $372.30 | +1.47% | |
| $372.20 | $399.70 | $369.50 | $399.50 | +7.31% | |
| $399.60 | $431.00 | $396.30 | $413.70 | +3.55% | |
| $413.80 | $422.50 | $407.00 | $419.90 | +1.50% | |
| $419.90 | $439.00 | $413.30 | $433.50 | +3.24% | |
| $433.50 | $445.40 | $406.20 | $407.80 | −5.93% | |
| $407.90 | $427.70 | $407.10 | $422.90 | +3.70% | |
| $422.90 | $434.90 | $410.00 | $414.70 | −1.94% | |
| $414.70 | $418.90 | $390.50 | $400.00 | −3.54% | |
| $400.00 | $407.10 | $393.30 | $403.60 | +0.90% | |
| $403.60 | $407.80 | $394.70 | $397.90 | −1.41% | |
| $398.00 | $404.50 | $390.60 | $403.40 | +1.38% | |
| $403.40 | $443.00 | $402.70 | $432.40 | +7.19% | |
| $432.40 | $433.50 | $422.20 | $427.30 | −1.18% | |
| $427.30 | $431.10 | $400.00 | $402.40 | −5.83% | |
| $402.40 | $411.00 | $392.20 | $399.20 | −0.80% | |
| $399.20 | $406.40 | $393.00 | $399.80 | +0.15% | |
| $399.80 | $400.00 | $375.00 | $380.60 | −4.80% | |
| $380.70 | $393.70 | $355.00 | $356.60 | −6.31% | |
| $356.70 | $375.40 | $348.70 | $374.30 | +4.96% | |
| $374.30 | $384.20 | $365.30 | $365.60 | −2.32% | |
| $365.60 | $371.30 | $323.50 | $361.20 | −1.20% | |
| $361.20 | $377.20 | $356.80 | $375.00 | +3.82% | |
| $375.00 | $386.10 | $370.50 | $373.70 | −0.35% | |
| $373.70 | $381.20 | $358.10 | $360.10 | −3.64% | |
| $360.10 | $397.20 | $355.80 | $395.60 | +9.86% |
March
+8.39%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $395.70 | $424.90 | $390.40 | $408.70 | +3.31% | |
| $408.70 | $415.70 | $403.80 | $409.30 | +0.15% | |
| $409.30 | $413.20 | $397.40 | $402.60 | −1.64% | |
| $402.60 | $403.50 | $372.00 | $374.20 | −7.05% | |
| $374.10 | $387.30 | $367.20 | $384.70 | +2.81% | |
| $384.80 | $387.30 | $371.60 | $375.00 | −2.52% | |
| $375.00 | $385.90 | $362.80 | $380.60 | +1.49% | |
| $380.60 | $388.70 | $375.30 | $381.40 | +0.21% | |
| $381.40 | $402.70 | $381.00 | $393.20 | +3.09% | |
| $393.20 | $394.50 | $363.00 | $372.00 | −5.39% | |
| $372.10 | $380.00 | $364.70 | $371.90 | −0.03% | |
| $371.90 | $379.20 | $371.10 | $372.40 | +0.13% | |
| $372.40 | $377.20 | $360.10 | $361.40 | −2.95% | |
| $361.40 | $373.90 | $359.50 | $373.40 | +3.32% | |
| $373.40 | $374.70 | $361.70 | $371.70 | −0.46% | |
| $371.70 | $386.60 | $367.80 | $385.40 | +3.69% | |
| $385.30 | $393.50 | $381.70 | $391.80 | +1.66% | |
| $391.90 | $400.00 | $384.00 | $397.20 | +1.38% | |
| $397.20 | $406.40 | $394.90 | $399.90 | +0.68% | |
| $399.90 | $400.80 | $386.20 | $390.80 | −2.28% | |
| $390.80 | $399.50 | $384.80 | $396.00 | +1.33% | |
| $396.00 | $410.00 | $394.80 | $404.30 | +2.10% | |
| $404.30 | $411.70 | $397.90 | $408.40 | +1.01% | |
| $408.40 | $416.60 | $405.00 | $414.20 | +1.42% | |
| $414.20 | $421.50 | $405.50 | $410.30 | −0.94% | |
| $410.30 | $416.40 | $407.50 | $415.80 | +1.34% | |
| $415.90 | $431.60 | $411.70 | $430.50 | +3.54% | |
| $430.60 | $441.00 | $427.60 | $430.20 | −0.07% | |
| $430.20 | $441.60 | $429.40 | $434.20 | +0.93% | |
| $434.20 | $449.30 | $425.50 | $442.10 | +1.82% | |
| $442.10 | $452.30 | $423.90 | $428.90 | −2.99% |
April
−12.08%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $428.90 | $448.20 | $412.80 | $447.70 | +4.38% | |
| $447.80 | $454.20 | $435.70 | $437.20 | −2.35% | |
| $437.30 | $455.70 | $432.20 | $450.40 | +3.02% | |
| $450.40 | $450.50 | $433.40 | $447.60 | −0.62% | |
| $447.60 | $460.00 | $444.10 | $444.70 | −0.65% | |
| $444.70 | $448.60 | $418.30 | $420.10 | −5.53% | |
| $420.10 | $450.00 | $416.20 | $436.00 | +3.78% | |
| $436.10 | $442.00 | $418.40 | $421.50 | −3.33% | |
| $421.50 | $428.20 | $419.60 | $426.60 | +1.21% | |
| $426.60 | $429.50 | $417.00 | $418.10 | −1.99% | |
| $418.10 | $419.70 | $391.20 | $394.60 | −5.62% | |
| $394.60 | $417.10 | $392.40 | $413.60 | +4.82% | |
| $413.70 | $424.60 | $410.30 | $423.40 | +2.37% | |
| $423.40 | $426.90 | $411.30 | $414.70 | −2.05% | |
| $414.70 | $420.00 | $412.50 | $417.30 | +0.63% | |
| $417.30 | $419.00 | $411.60 | $417.30 | +0.00% | |
| $417.30 | $418.20 | $405.50 | $406.60 | −2.56% | |
| $406.70 | $418.00 | $396.20 | $416.80 | +2.51% | |
| $416.90 | $424.70 | $414.60 | $422.30 | +1.32% | |
| $422.30 | $431.40 | $414.90 | $418.40 | −0.92% | |
| $418.40 | $426.00 | $401.20 | $404.90 | −3.23% | |
| $404.90 | $413.90 | $403.30 | $406.60 | +0.42% | |
| $406.60 | $408.10 | $397.30 | $401.10 | −1.35% | |
| $401.20 | $405.50 | $397.10 | $398.80 | −0.57% | |
| $398.80 | $405.70 | $382.30 | $404.30 | +1.38% | |
| $404.40 | $407.50 | $380.80 | $385.90 | −4.55% | |
| $386.00 | $394.80 | $383.30 | $391.30 | +1.40% | |
| $391.40 | $408.60 | $388.50 | $407.10 | +4.04% | |
| $407.20 | $410.70 | $389.70 | $393.00 | −3.46% | |
| $393.00 | $399.90 | $376.30 | $377.10 | −4.05% |
May
−14.90%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $377.10 | $391.40 | $375.50 | $389.90 | +3.39% | |
| $389.90 | $392.60 | $382.10 | $389.50 | −0.10% | |
| $389.50 | $392.30 | $379.80 | $383.90 | −1.44% | |
| $383.90 | $403.10 | $382.70 | $402.60 | +4.87% | |
| $402.60 | $413.60 | $370.70 | $378.40 | −6.01% | |
| $378.50 | $383.30 | $370.60 | $379.10 | +0.18% | |
| $379.10 | $380.60 | $360.10 | $365.50 | −3.59% | |
| $365.50 | $367.00 | $349.50 | $355.90 | −2.63% | |
| $355.90 | $359.30 | $295.40 | $296.10 | −16.80% | |
| $296.10 | $332.80 | $289.00 | $319.10 | +7.77% | |
| $319.10 | $323.00 | $260.80 | $271.50 | −14.92% | |
| $271.40 | $285.00 | $218.80 | $269.00 | −0.92% | |
| $269.00 | $313.50 | $265.40 | $290.60 | +8.03% | |
| $290.70 | $299.50 | $272.10 | $296.90 | +2.17% | |
| $296.90 | $312.60 | $285.70 | $312.40 | +5.22% | |
| $312.40 | $312.50 | $290.30 | $297.20 | −4.87% | |
| $297.30 | $310.70 | $295.80 | $306.20 | +3.03% | |
| $306.20 | $308.60 | $286.80 | $287.70 | −6.04% | |
| $287.80 | $308.90 | $286.80 | $307.10 | +6.74% | |
| $307.10 | $316.10 | $294.10 | $302.20 | −1.60% | |
| $302.30 | $314.20 | $299.30 | $312.40 | +3.38% | |
| $312.50 | $323.70 | $311.50 | $319.40 | +2.24% | |
| $319.30 | $337.00 | $315.30 | $317.20 | −0.69% | |
| $317.10 | $330.40 | $312.10 | $328.30 | +3.50% | |
| $328.30 | $337.90 | $324.00 | $325.70 | −0.79% | |
| $325.70 | $331.80 | $296.70 | $303.00 | −6.97% | |
| $303.00 | $309.80 | $290.60 | $301.60 | −0.46% | |
| $301.50 | $310.50 | $296.90 | $307.50 | +1.96% | |
| $307.60 | $308.20 | $298.60 | $305.80 | −0.55% | |
| $305.90 | $324.00 | $303.90 | $321.80 | +5.23% | |
| $321.80 | $324.80 | $313.50 | $320.90 | −0.28% |
June
−31.59%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $321.00 | $324.50 | $297.60 | $300.40 | −6.39% | |
| $300.50 | $309.20 | $298.20 | $308.30 | +2.63% | |
| $308.40 | $310.30 | $293.30 | $298.60 | −3.15% | |
| $298.60 | $302.90 | $294.80 | $301.30 | +0.90% | |
| $301.40 | $302.50 | $295.00 | $299.10 | −0.73% | |
| $299.10 | $312.30 | $288.00 | $295.10 | −1.34% | |
| $295.10 | $295.90 | $273.50 | $290.30 | −1.63% | |
| $290.30 | $294.60 | $283.90 | $288.50 | −0.62% | |
| $288.50 | $293.40 | $286.30 | $289.90 | +0.49% | |
| $289.90 | $298.90 | $283.20 | $286.40 | −1.21% | |
| $286.40 | $290.60 | $265.20 | $269.90 | −5.76% | |
| $269.90 | $272.00 | $251.10 | $254.80 | −5.59% | |
| $254.80 | $257.80 | $213.20 | $223.00 | −12.48% | |
| $222.90 | $231.40 | $204.10 | $223.00 | +0.00% | |
| $223.10 | $234.70 | $198.40 | $233.60 | +4.75% | |
| $233.60 | $237.20 | $207.70 | $210.20 | −10.02% | |
| $210.30 | $222.10 | $207.70 | $215.80 | +2.66% | |
| $215.80 | $219.00 | $183.40 | $197.00 | −8.71% | |
| $197.00 | $217.00 | $189.70 | $215.10 | +9.19% | |
| $215.10 | $219.80 | $204.80 | $216.50 | +0.65% | |
| $216.50 | $228.40 | $213.10 | $220.10 | +1.66% | |
| $220.20 | $221.00 | $211.20 | $214.40 | −2.59% | |
| $214.40 | $231.70 | $214.00 | $228.90 | +6.76% | |
| $229.00 | $243.30 | $228.30 | $240.20 | +4.94% | |
| $240.30 | $242.10 | $229.70 | $239.70 | −0.21% | |
| $239.70 | $245.20 | $233.20 | $233.90 | −2.42% | |
| $234.00 | $241.00 | $230.00 | $233.80 | −0.04% | |
| $233.90 | $242.80 | $225.90 | $226.90 | −2.95% | |
| $227.00 | $229.80 | $215.40 | $219.70 | −3.17% | |
| $219.70 | $220.30 | $205.40 | $219.60 | −0.05% |
July
+29.05%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $219.60 | $226.80 | $213.50 | $216.90 | −1.23% | |
| $216.90 | $219.70 | $213.80 | $218.30 | +0.65% | |
| $218.40 | $220.10 | $213.90 | $219.20 | +0.41% | |
| $219.20 | $232.20 | $214.80 | $231.50 | +5.61% | |
| $231.60 | $236.60 | $222.90 | $230.80 | −0.30% | |
| $230.80 | $240.00 | $229.00 | $238.60 | +3.38% | |
| $238.60 | $243.80 | $230.00 | $241.40 | +1.17% | |
| $241.40 | $247.70 | $237.00 | $240.70 | −0.29% | |
| $240.70 | $245.00 | $240.40 | $243.30 | +1.08% | |
| $243.30 | $243.50 | $231.70 | $234.70 | −3.53% | |
| $234.70 | $235.00 | $225.10 | $225.60 | −3.88% | |
| $225.70 | $228.30 | $220.20 | $220.60 | −2.22% | |
| $220.60 | $231.30 | $216.40 | $230.50 | +4.49% | |
| $230.50 | $240.00 | $227.10 | $238.50 | +3.47% | |
| $238.60 | $242.70 | $235.40 | $238.50 | +0.00% | |
| $238.60 | $251.50 | $233.90 | $249.80 | +4.74% | |
| $249.80 | $256.10 | $246.40 | $247.80 | −0.80% | |
| $247.80 | $265.60 | $247.60 | $264.10 | +6.58% | |
| $264.10 | $274.80 | $255.80 | $268.60 | +1.70% | |
| $268.60 | $272.00 | $256.40 | $258.20 | −3.87% | |
| $258.30 | $266.00 | $250.70 | $265.60 | +2.87% | |
| $265.60 | $271.40 | $261.10 | $262.40 | −1.20% | |
| $262.50 | $272.60 | $252.70 | $259.20 | −1.22% | |
| $259.20 | $266.20 | $257.10 | $261.40 | +0.85% | |
| $261.40 | $262.70 | $243.80 | $244.60 | −6.43% | |
| $244.70 | $249.60 | $239.60 | $249.40 | +1.96% | |
| $249.50 | $272.00 | $247.50 | $271.60 | +8.90% | |
| $271.60 | $280.80 | $263.60 | $277.20 | +2.06% | |
| $277.20 | $302.00 | $274.80 | $293.60 | +5.92% | |
| $293.60 | $300.20 | $285.10 | $287.80 | −1.98% | |
| $287.80 | $297.10 | $282.10 | $283.40 | −1.53% |
August
−1.52%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $283.50 | $290.50 | $277.90 | $283.20 | −0.07% | |
| $283.30 | $291.10 | $274.20 | $283.80 | +0.21% | |
| $283.80 | $305.70 | $278.20 | $297.50 | +4.83% | |
| $297.60 | $313.40 | $297.20 | $311.80 | +4.81% | |
| $311.90 | $321.50 | $308.10 | $315.90 | +1.31% | |
| $315.90 | $322.90 | $312.60 | $315.20 | −0.22% | |
| $315.30 | $325.90 | $308.20 | $322.80 | +2.41% | |
| $322.70 | $334.00 | $320.80 | $324.90 | +0.65% | |
| $324.90 | $328.30 | $312.40 | $324.40 | −0.15% | |
| $324.50 | $336.80 | $313.60 | $328.80 | +1.36% | |
| $328.80 | $334.70 | $322.00 | $323.60 | −1.58% | |
| $323.50 | $328.10 | $317.70 | $327.90 | +1.33% | |
| $327.90 | $333.00 | $322.80 | $324.30 | −1.10% | |
| $324.30 | $331.00 | $315.80 | $317.60 | −2.07% | |
| $317.60 | $327.40 | $313.60 | $319.50 | +0.60% | |
| $319.40 | $322.40 | $312.00 | $316.10 | −1.06% | |
| $316.00 | $324.00 | $304.20 | $306.90 | −2.91% | |
| $306.80 | $311.00 | $295.80 | $298.10 | −2.87% | |
| $298.10 | $298.20 | $276.20 | $279.10 | −6.37% | |
| $279.00 | $289.40 | $277.00 | $283.70 | +1.65% | |
| $283.80 | $304.20 | $283.40 | $301.90 | +6.42% | |
| $301.90 | $304.90 | $288.80 | $300.00 | −0.63% | |
| $300.00 | $301.70 | $293.80 | $299.30 | −0.23% | |
| $299.30 | $300.50 | $294.30 | $296.40 | −0.97% | |
| $296.40 | $307.50 | $296.00 | $301.20 | +1.62% | |
| $301.20 | $302.30 | $277.20 | $279.60 | −7.17% | |
| $279.60 | $284.80 | $273.30 | $277.90 | −0.61% | |
| $277.90 | $284.10 | $275.60 | $276.50 | −0.50% | |
| $276.50 | $286.70 | $272.30 | $285.90 | +3.40% | |
| $285.90 | $292.00 | $276.10 | $281.60 | −1.50% | |
| $281.70 | $290.00 | $277.70 | $279.20 | −0.85% |
September
+1.97%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $279.30 | $280.30 | $270.70 | $278.30 | −0.32% | |
| $278.30 | $283.40 | $273.70 | $277.50 | −0.29% | |
| $277.40 | $278.80 | $274.20 | $277.80 | +0.11% | |
| $277.80 | $280.60 | $275.00 | $279.10 | +0.47% | |
| $279.10 | $282.00 | $273.40 | $276.90 | −0.79% | |
| $276.90 | $286.30 | $261.00 | $262.50 | −5.20% | |
| $262.50 | $280.40 | $258.60 | $278.90 | +6.25% | |
| $279.00 | $282.90 | $275.40 | $280.50 | +0.57% | |
| $280.60 | $295.90 | $280.00 | $293.40 | +4.60% | |
| $293.40 | $298.60 | $290.30 | $296.70 | +1.12% | |
| $296.70 | $298.10 | $289.70 | $295.30 | −0.47% | |
| $295.30 | $300.00 | $290.80 | $294.10 | −0.41% | |
| $294.10 | $298.60 | $275.40 | $277.40 | −5.68% | |
| $277.50 | $282.80 | $273.30 | $279.30 | +0.68% | |
| $279.40 | $280.50 | $266.30 | $271.10 | −2.94% | |
| $271.10 | $276.60 | $268.50 | $274.90 | +1.40% | |
| $274.90 | $279.90 | $274.70 | $279.10 | +1.53% | |
| $279.10 | $280.30 | $263.10 | $266.20 | −4.62% | |
| $266.30 | $273.00 | $256.70 | $271.90 | +2.14% | |
| $272.00 | $273.70 | $265.20 | $266.30 | −2.06% | |
| $266.30 | $276.40 | $260.30 | $264.00 | −0.86% | |
| $264.00 | $276.70 | $263.50 | $275.30 | +4.28% | |
| $275.40 | $277.90 | $268.30 | $276.70 | +0.51% | |
| $276.70 | $285.00 | $274.20 | $274.40 | −0.83% | |
| $274.40 | $280.00 | $270.90 | $274.30 | −0.04% | |
| $274.30 | $276.90 | $270.80 | $276.10 | +0.66% | |
| $276.10 | $286.60 | $269.20 | $272.30 | −1.38% | |
| $272.30 | $283.70 | $266.30 | $281.60 | +3.42% | |
| $281.60 | $285.60 | $277.10 | $284.10 | +0.89% | |
| $284.20 | $289.80 | $280.50 | $284.80 | +0.25% |
October
+14.32%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $284.90 | $285.40 | $277.70 | $282.90 | −0.67% | |
| $282.90 | $287.90 | $279.40 | $284.70 | +0.64% | |
| $284.70 | $289.10 | $283.10 | $286.90 | +0.77% | |
| $287.00 | $298.20 | $286.30 | $296.20 | +3.24% | |
| $296.30 | $296.40 | $289.20 | $294.20 | −0.68% | |
| $294.20 | $298.10 | $278.60 | $287.00 | −2.45% | |
| $286.90 | $287.00 | $279.10 | $282.30 | −1.64% | |
| $282.20 | $282.70 | $275.40 | $276.40 | −2.09% | |
| $276.30 | $279.40 | $275.10 | $278.20 | +0.65% | |
| $278.20 | $279.20 | $271.30 | $271.50 | −2.41% | |
| $271.50 | $274.00 | $267.20 | $271.40 | −0.04% | |
| $271.30 | $272.90 | $269.20 | $270.90 | −0.18% | |
| $270.90 | $273.70 | $256.80 | $271.60 | +0.26% | |
| $271.60 | $276.80 | $267.60 | $269.40 | −0.81% | |
| $269.40 | $271.40 | $267.40 | $268.20 | −0.45% | |
| $268.20 | $273.90 | $267.90 | $272.50 | +1.60% | |
| $272.40 | $275.90 | $269.80 | $275.60 | +1.14% | |
| $275.70 | $276.00 | $270.10 | $273.10 | −0.91% | |
| $273.20 | $273.90 | $270.30 | $272.00 | −0.40% | |
| $271.90 | $273.40 | $267.30 | $269.00 | −1.10% | |
| $269.00 | $271.20 | $263.40 | $270.10 | +0.41% | |
| $270.10 | $271.10 | $268.40 | $270.40 | +0.11% | |
| $270.50 | $276.80 | $268.70 | $276.00 | +2.07% | |
| $275.90 | $277.40 | $271.60 | $274.10 | −0.69% | |
| $274.20 | $289.90 | $272.00 | $284.20 | +3.68% | |
| $284.20 | $292.00 | $284.10 | $290.20 | +2.11% | |
| $290.30 | $293.30 | $284.70 | $286.70 | −1.21% | |
| $286.80 | $301.10 | $285.70 | $297.90 | +3.91% | |
| $297.90 | $308.40 | $295.60 | $304.40 | +2.18% | |
| $304.50 | $318.80 | $302.30 | $313.50 | +2.99% | |
| $313.60 | $337.90 | $306.50 | $325.70 | +3.89% |
November
−7.73%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $325.80 | $334.60 | $317.40 | $323.90 | −0.55% | |
| $323.80 | $330.00 | $315.30 | $320.20 | −1.14% | |
| $320.20 | $338.70 | $318.00 | $329.50 | +2.90% | |
| $329.60 | $358.90 | $328.30 | $354.60 | +7.62% | |
| $354.70 | $361.30 | $346.10 | $349.20 | −1.52% | |
| $349.10 | $356.00 | $337.70 | $337.90 | −3.24% | |
| $337.80 | $344.40 | $326.40 | $337.00 | −0.27% | |
| $337.00 | $398.30 | $298.00 | $327.40 | −2.85% | |
| $327.40 | $333.10 | $260.20 | $267.30 | −18.36% | |
| $267.10 | $313.00 | $263.20 | $304.00 | +13.73% | |
| $304.10 | $306.00 | $279.00 | $290.40 | −4.47% | |
| $290.40 | $294.50 | $271.60 | $282.80 | −2.62% | |
| $282.90 | $286.50 | $273.20 | $276.40 | −2.26% | |
| $276.40 | $292.00 | $268.00 | $279.00 | +0.94% | |
| $279.00 | $282.40 | $273.20 | $277.00 | −0.72% | |
| $277.00 | $280.20 | $268.80 | $271.80 | −1.88% | |
| $271.90 | $273.50 | $262.90 | $267.90 | −1.43% | |
| $268.00 | $274.80 | $267.70 | $274.10 | +2.31% | |
| $274.10 | $274.60 | $268.90 | $272.60 | −0.55% | |
| $272.60 | $273.80 | $261.80 | $264.20 | −3.08% | |
| $264.20 | $265.30 | $250.00 | $253.90 | −3.90% | |
| $254.00 | $267.80 | $252.00 | $266.70 | +5.04% | |
| $266.80 | $301.80 | $264.80 | $298.80 | +12.04% | |
| $298.90 | $304.10 | $293.90 | $300.20 | +0.47% | |
| $300.30 | $306.60 | $294.10 | $300.80 | +0.20% | |
| $300.80 | $317.80 | $299.90 | $311.40 | +3.52% | |
| $311.40 | $316.70 | $306.30 | $307.60 | −1.22% | |
| $307.70 | $309.60 | $286.60 | $293.50 | −4.58% | |
| $293.50 | $305.30 | $289.00 | $295.40 | +0.65% | |
| $295.40 | $305.50 | $292.50 | $300.60 | +1.76% |
December
−18.09%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $300.60 | $302.00 | $290.00 | $292.30 | −2.76% | |
| $292.30 | $293.90 | $285.40 | $293.40 | +0.38% | |
| $293.40 | $294.40 | $289.00 | $290.40 | −1.02% | |
| $290.40 | $292.80 | $287.40 | $291.80 | +0.48% | |
| $291.80 | $297.20 | $286.10 | $288.40 | −1.17% | |
| $288.50 | $290.80 | $286.50 | $290.20 | +0.62% | |
| $290.20 | $290.90 | $281.10 | $284.20 | −2.07% | |
| $284.20 | $292.00 | $282.40 | $290.40 | +2.18% | |
| $290.40 | $292.00 | $284.40 | $286.00 | −1.52% | |
| $286.10 | $289.90 | $285.70 | $288.20 | +0.77% | |
| $288.20 | $291.40 | $283.30 | $284.40 | −1.32% | |
| $284.50 | $285.80 | $271.70 | $276.10 | −2.92% | |
| $276.10 | $282.00 | $255.60 | $272.20 | −1.41% | |
| $272.20 | $278.40 | $265.50 | $267.70 | −1.65% | |
| $267.70 | $268.10 | $256.50 | $258.80 | −3.32% | |
| $258.90 | $264.70 | $224.70 | $231.20 | −10.66% | |
| $231.20 | $245.00 | $220.00 | $242.10 | +4.71% | |
| $242.10 | $254.60 | $239.50 | $251.00 | +3.68% | |
| $251.10 | $253.30 | $236.80 | $240.40 | −4.22% | |
| $240.30 | $253.50 | $239.10 | $251.40 | +4.58% | |
| $248.72 | $248.77 | $245.62 | $246.12 | −2.10% | |
| $245.99 | $248.25 | $240.19 | $245.91 | −0.09% | |
| $245.97 | $248.53 | $243.60 | $246.09 | +0.07% | |
| $246.09 | $246.23 | $243.29 | $244.49 | −0.65% | |
| $244.45 | $245.79 | $241.25 | $243.25 | −0.51% | |
| $243.22 | $244.95 | $241.95 | $244.36 | +0.46% | |
| $244.37 | $248.95 | $240.51 | $246.59 | +0.91% | |
| $246.59 | $247.19 | $241.56 | $244.43 | −0.88% | |
| $244.46 | $246.92 | $243.29 | $246.34 | +0.78% | |
| $246.31 | $246.74 | $242.71 | $245.83 | −0.21% | |
| $245.82 | $248.00 | $244.90 | $246.22 | +0.16% |
Understanding
BNB Returns in 2022
Where it stands today
BNB fell 51.86% in 2022, from $511.50 at the year's open to $246.23 at its last recorded close as of .
What the 2022 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 2022. Reading for .