BNB/USD Daily Close2018
- LinearLinear
- LogLog
2018: the closing price moved from the prior-year close of $8.636 to $6.165, down 28.61%; highest close $22.760 (2018-01-06), lowest close $4.529 (2018-12-07).
How much was 1 BNB worth in 2018?
- Year open
- $8.630
- Prior-year close $8.636
- Year-end close
- $6.165
- 2018-12-31
- Year change
- −28.56%
- −$2.465
- Year high
- $24.912
- 2018-01-12 · +2673.7% since
- Year low
- $4.190
- 2018-12-07 · +16392% since
BNB 2018 Price Chart
Daily closing prices in 2018 (00:00 UTC).
BNB 2018 Price Table (Daily)
BNB/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
BNB/USD Daily2018
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2018-12-31 | $6.001 | $6.329 | $5.974 | $6.165 | +2.74% | 5.91% | $38.22M |
| 2018-12-30 | $5.843 | $6.014 | $5.774 | $5.996 | +2.62% | 4.10% | $21.11M |
| 2018-12-29 | $6.028 | $6.096 | $5.832 | $5.832 | −3.24% | 4.37% | $20.33M |
| 2018-12-28 | $5.289 | $6.020 | $5.245 | $6.012 | +13.66% | 14.65% | $23.93M |
| 2018-12-27 | $5.717 | $5.751 | $5.247 | $5.275 | −7.73% | 8.82% | $16.07M |
| 2018-12-26 | $5.553 | $5.768 | $5.527 | $5.713 | +2.89% | 4.35% | $19.53M |
| 2018-12-25 | $6.192 | $6.192 | $5.458 | $5.548 | −10.41% | 11.86% | $19.91M |
| 2018-12-24 | $6.064 | $6.575 | $6.060 | $6.145 | +1.34% | 8.49% | $30.47M |
| 2018-12-23 | $5.931 | $6.208 | $5.900 | $6.059 | +2.15% | 5.20% | $29.72M |
| 2018-12-22 | $5.563 | $5.953 | $5.505 | $5.931 | +6.62% | 8.06% | $28.19M |
| 2018-12-21 | $5.791 | $5.872 | $5.447 | $5.567 | −3.86% | 7.35% | $24.44M |
| 2018-12-20 | $5.467 | $5.922 | $5.374 | $5.792 | +5.96% | 10.03% | $27.98M |
| 2018-12-19 | $5.605 | $5.891 | $5.401 | $5.492 | −2.02% | 8.74% | $25.17M |
| 2018-12-18 | $5.113 | $5.600 | $4.984 | $5.600 | +9.53% | 12.04% | $26.20M |
| 2018-12-17 | $4.650 | $5.162 | $4.636 | $5.110 | +9.89% | 11.30% | $17.80M |
| 2018-12-16 | $4.570 | $4.726 | $4.541 | $4.645 | +1.64% | 4.05% | $14.57M |
| 2018-12-15 | $4.535 | $4.635 | $4.483 | $4.563 | +0.63% | 3.35% | $12.57M |
| 2018-12-14 | $4.653 | $4.751 | $4.463 | $4.533 | −2.58% | 6.20% | $13.54M |
| 2018-12-13 | $5.027 | $5.027 | $4.591 | $4.651 | −7.48% | 8.69% | $14.50M |
| 2018-12-12 | $4.935 | $5.183 | $4.825 | $5.023 | +1.78% | 7.24% | $17.78M |
365 days
…
If you bought BNB in 2018, what would it be worth now?
Based on the closing price on the purchase date and the current price of $690.99, excluding fees.
Value now$82,117.89
+$81,117.89 (+8111.79%)
- Buy price
- $8.4152018-01-01
- Bought
- 118.8409 BNB
- Held
- 3,234 days
- Annualized
- +64.47%
BNB Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $863.26 | $690.80 | $954.86 01-17 | $538.60 07-01 | −19.98% | $500.82BPartial |
| 2025 | $700.99 | $863.26 | $1,370.5 10-13 | $509.84 03-11 | +23.15% | $895.38B |
| 2024 | $312.39 | $700.99 | $793.35 12-04 | $287.73 01-25 | +124.40% | $685.47B |
| 2023 | $246.33 | $312.44 | $350.07 04-17 | $203.66 10-09 | +26.83% | $212.87B |
| 2022 | $511.91 | $246.35 | $533.37 01-02 | $184.54 06-18 | −51.88% | $534.97B |
| 2021 | $37.375 | $511.71 | $690.93 05-10 | $35.171 01-11 | +1269.13% | $1.04T |
| 2020 | $13.731 | $37.376 | $39.484 12-29 | $6.963 03-13 | +172.20% | $129.85B |
| 2019 | $6.191 | $13.728 | $39.567 06-22 | $5.493 01-13 | +121.72% | $82.81B |
| 2018 | $8.630 | $6.165 | $24.912 01-12 | $4.190 12-07 | −28.56% | $24.03B |
| 2017from 07-25 | $0.1152 | $8.636 | $11.302 12-27 | $0.09611 08-01 | +7395.97% | $3.31B |
Other Coins
Coins related to BNB. Open one to see its price and futures data.
BNB Price in 2018 FAQ
Figures in the answers update with the page data.
What were the BNB high and low in 2018?
In 2018, BNB hit a high of $24.912 (2018-01-12) and a low of $4.190 (2018-12-07); the high was 5.95 times the low.
How much did BNB rise in 2018? What was the year-end close?
BNB opened 2018 at $8.630, closed the year at $6.165, down 28.56% for the year (measured from the prior year's close).
Which month was best for BNB in 2018?
In 2018, BNB's best month was April (+29.5%) and its worst was November (−45.8%).
If I bought $1,000 of BNB at the start of 2018, what is it worth now?
At the 2018-01-01 close of $8.415, $1,000 buys about 118.8 BNB; at the current price of $690.99 that is about $82,118 (+8111.79%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
