BNB/USD Daily Close2022
- LinearLinear
- LogLog
2022: the closing price moved from the prior-year close of $511.71 to $246.35, down 51.86%; highest close $531.40 (2022-01-02), lowest close $197.04 (2022-06-18).
- Year open
- $511.91
- Prior-year close $511.71
- Year-end close
- $246.35
- 2022-12-31
- Year change
- −51.88%
- −$265.56
- Year high
- $533.37
- 2022-01-02 · +29.5% since
- Year low
- $184.54
- 2022-06-18 · +274% since
BNB 2022 Price Chart
Daily closing prices in 2022 (00:00 UTC).
BNB 2022 Price Table (Daily)
BNB/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
BNB/USD Daily2022
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2022-12-31 | $245.79 | $247.58 | $245.11 | $246.35 | +0.23% | 1.01% | $307.55M |
| 2022-12-30 | $246.46 | $246.50 | $243.13 | $245.78 | −0.28% | 1.37% | $342.30M |
| 2022-12-29 | $244.17 | $246.60 | $243.58 | $246.48 | +0.95% | 1.24% | $345.31M |
| 2022-12-28 | $246.61 | $246.84 | $242.11 | $244.14 | −1.00% | 1.92% | $414.70M |
| 2022-12-27 | $244.20 | $247.68 | $242.56 | $246.60 | +0.98% | 2.10% | $391.34M |
| 2022-12-26 | $243.15 | $244.60 | $242.22 | $244.20 | +0.43% | 0.98% | $276.12M |
| 2022-12-25 | $244.64 | $245.73 | $241.70 | $243.14 | −0.61% | 1.65% | $298.06M |
| 2022-12-24 | $246.15 | $246.18 | $243.95 | $244.64 | −0.62% | 0.91% | $280.63M |
| 2022-12-23 | $245.89 | $248.27 | $244.45 | $246.15 | +0.10% | 1.55% | $388.93M |
| 2022-12-22 | $246.07 | $248.03 | $240.48 | $245.89 | −0.07% | 3.07% | $543.37M |
| 2022-12-21 | $251.69 | $251.69 | $245.76 | $246.05 | −2.24% | 2.36% | $479.30M |
| 2022-12-20 | $240.67 | $252.63 | $239.80 | $251.74 | +4.60% | 5.33% | $667.87M |
| 2022-12-19 | $251.24 | $252.93 | $238.65 | $240.66 | −4.21% | 5.68% | $751.20M |
| 2022-12-18 | $242.52 | $253.34 | $240.04 | $251.16 | +3.56% | 5.49% | $925.49M |
| 2022-12-17 | $231.22 | $243.58 | $221.00 | $242.53 | +4.89% | 9.77% | $1.20B |
| 2022-12-16 | $258.27 | $264.25 | $227.35 | $231.23 | −10.47% | 14.29% | $1.26B |
| 2022-12-15 | $268.15 | $268.15 | $257.08 | $258.27 | −3.68% | 4.13% | $709.35M |
| 2022-12-14 | $271.96 | $277.86 | $262.56 | $262.64 | −3.42% | 5.63% | $1.05B |
| 2022-12-13 | $276.28 | $280.69 | $257.44 | $271.95 | −1.57% | 8.41% | $1.93B |
| 2022-12-12 | $284.43 | $285.54 | $273.53 | $276.28 | −2.87% | 4.22% | $974.76M |
365 days
…
If you bought BNB in 2022, what would it be worth now?
Based on the closing price on the purchase date and the current price of $690.70, excluding fees.
Value now$1,309.75
+$309.75 (+30.97%)
- Buy price
- $527.352022-01-01
- Bought
- 1.8963 BNB
- Held
- 1,773 days
- Annualized
- +5.71%
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 | $690.73 | $954.86 01-17 | $538.60 07-01 | −19.99% | $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 2022 FAQ
Figures in the answers update with the page data.
What were the BNB high and low in 2022?
In 2022, BNB hit a high of $533.37 (2022-01-02) and a low of $184.54 (2022-06-18); the high was 2.89 times the low.
How much did BNB rise in 2022? What was the year-end close?
BNB opened 2022 at $511.91, closed the year at $246.35, down 51.88% for the year (measured from the prior year's close).
Which month was best for BNB in 2022?
In 2022, BNB's best month was July (+29.3%) and its worst was June (−31.6%).
If I bought $1,000 of BNB at the start of 2022, what is it worth now?
At the 2022-01-01 close of $527.35, $1,000 buys about 1.896 BNB; at the current price of $690.73 that is about $1,310 (+30.98%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
