What historical data is shown for BNB?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
BNB (BNB) Historical Data
BSC
Layer-1
BNB Historical Price Information — Daily BNB Open, High, Low, Close & Volume
$711.33
-1.46% 1D
Recently Viewed
1H-0.07%
1D-1.46%
1W-4.06%
1M+17.42%
BNB (BNB) has 90 days of daily open, high, low and close on file. Over that window BNB ranged $546.54 to $766.37, closed at $711.16 and is up 22.3% across the window.
BNB — Window Stats
90 daily bars · MEXCBars
90
Window high
$766.37
Window low
$546.54
First → last
+22.33%
Latest close
$711.16
vs live
+0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BNB Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $712.03 | $716.00 | $704.52 | $711.16 | -0.12% | $11.29M | $94.70B |
| Sep 15, 2026 | $720.58 | $725.02 | $707.36 | $712.03 | -1.19% | $19.13M | $94.81B |
| Sep 14, 2026 | $716.26 | $733.28 | $714.00 | $720.58 | +0.60% | $22.36M | $95.95B |
| Sep 13, 2026 | $727.45 | $729.74 | $713.43 | $716.26 | -1.54% | $10.83M | $95.38B |
| Sep 12, 2026 | $726.67 | $740.02 | $725.15 | $727.45 | +0.11% | $12.43M | $96.87B |
| Sep 11, 2026 | $708.66 | $741.05 | $707.11 | $726.67 | +2.54% | $23.05M | $96.76B |
| Sep 10, 2026 | $722.96 | $726.18 | $704.09 | $708.66 | -1.98% | $24.98M | $94.37B |
| Sep 9, 2026 | $752.04 | $757.63 | $717.63 | $722.96 | -3.87% | $26.51M | $96.27B |
| Sep 8, 2026 | $739.87 | $761.03 | $737.24 | $752.04 | +1.64% | $28.27M | $100.14B |
| Sep 7, 2026 | $752.90 | $756.33 | $733.12 | $739.87 | -1.73% | $18.43M | $98.52B |
| Sep 6, 2026 | $766.37 | $768.88 | $740.00 | $752.90 | -1.76% | $27.53M | $100.26B |
| Sep 5, 2026 | $721.32 | $780.49 | $719.33 | $766.37 | +6.25% | $51.01M | $102.05B |
| Sep 4, 2026 | $725.27 | $730.05 | $708.92 | $721.32 | -0.54% | $21.95M | $96.05B |
| Sep 3, 2026 | $688.68 | $727.82 | $686.26 | $725.27 | +5.31% | $24.24M | $96.58B |
| Sep 2, 2026 | $683.08 | $689.70 | $679.76 | $688.68 | +0.82% | $14.05M | $91.71B |
| Sep 1, 2026 | $691.30 | $694.54 | $674.60 | $683.08 | -1.19% | $12.51M | $90.96B |
| Aug 31, 2026 | $684.76 | $694.43 | $682.20 | $691.30 | +0.96% | $12.77M | $92.05B |
| Aug 30, 2026 | $692.68 | $703.87 | $679.50 | $684.76 | -1.14% | $13.66M | $91.18B |
| Aug 29, 2026 | $691.54 | $694.31 | $687.00 | $692.68 | +0.16% | $8.92M | $92.24B |
| Aug 28, 2026 | $711.95 | $718.52 | $685.57 | $691.54 | -2.87% | $20.78M | $92.09B |
| Aug 27, 2026 | $707.46 | $715.64 | $701.13 | $711.95 | +0.63% | $17.39M | $94.80B |
| Aug 26, 2026 | $694.17 | $708.17 | $691.22 | $707.46 | +1.91% | $20.18M | $94.21B |
| Aug 25, 2026 | $704.44 | $719.06 | $688.10 | $694.17 | -1.46% | $24.80M | $92.44B |
| Aug 24, 2026 | $702.27 | $716.73 | $693.11 | $704.44 | +0.31% | $25.77M | $93.80B |
| Aug 23, 2026 | $695.44 | $707.06 | $677.11 | $702.27 | +0.98% | $23.32M | $93.51B |
| Aug 22, 2026 | $686.95 | $725.93 | $681.78 | $695.44 | +1.24% | $55.80M | $92.61B |
| Aug 21, 2026 | $654.89 | $691.80 | $653.22 | $686.95 | +4.90% | $48.31M | $91.47B |
| Aug 20, 2026 | $627.57 | $658.08 | $622.50 | $654.89 | +4.35% | $33.09M | $87.21B |
| Aug 19, 2026 | $604.11 | $636.24 | $601.24 | $627.57 | +3.88% | $27.16M | $83.57B |
| Aug 18, 2026 | $606.01 | $606.06 | $600.04 | $604.11 | -0.31% | $8.61M | $80.44B |
| Aug 17, 2026 | $603.07 | $607.95 | $601.11 | $606.01 | +0.49% | $9.20M | $80.70B |
| Aug 16, 2026 | $607.76 | $608.57 | $601.62 | $603.07 | -0.77% | $9.19M | $80.31B |
| Aug 15, 2026 | $607.92 | $612.74 | $607.07 | $607.76 | -0.03% | $6.86M | $80.93B |
| Aug 14, 2026 | $610.77 | $612.70 | $603.00 | $607.92 | -0.47% | $7.47M | $80.95B |
| Aug 13, 2026 | $610.45 | $614.97 | $605.06 | $610.77 | +0.05% | $8.71M | $81.33B |
| Aug 12, 2026 | $616.83 | $620.24 | $608.87 | $610.45 | -1.03% | $12.22M | $81.29B |
| Aug 11, 2026 | $599.33 | $617.71 | $598.52 | $616.83 | +2.92% | $16.94M | $82.14B |
| Aug 10, 2026 | $602.19 | $606.74 | $597.68 | $599.33 | -0.47% | $10.30M | $79.81B |
| Aug 9, 2026 | $600.73 | $611.24 | $600.41 | $602.19 | +0.24% | $10.17M | $80.19B |
| Aug 8, 2026 | $592.57 | $611.58 | $590.71 | $600.73 | +1.38% | $11.38M | $79.99B |
| Aug 7, 2026 | $592.18 | $594.60 | $585.50 | $592.57 | +0.07% | $10.72M | $78.91B |
| Aug 6, 2026 | $593.93 | $598.25 | $590.06 | $592.18 | -0.29% | $8.77M | $78.86B |
| Aug 5, 2026 | $593.19 | $605.41 | $592.00 | $593.93 | +0.12% | $14.92M | $79.09B |
| Aug 4, 2026 | $589.35 | $595.02 | $588.09 | $593.19 | +0.65% | $8.42M | $78.99B |
| Aug 3, 2026 | $588.30 | $594.34 | $581.06 | $589.35 | +0.18% | $10.22M | $78.48B |
| Aug 2, 2026 | $575.20 | $590.87 | $574.00 | $588.30 | +2.28% | $8.82M | $78.34B |
| Aug 1, 2026 | $586.92 | $592.70 | $573.65 | $575.20 | -2.00% | $12.16M | $76.59B |
| Jul 31, 2026 | $592.03 | $595.36 | $583.89 | $586.92 | -0.86% | $13.98M | $78.15B |
| Jul 30, 2026 | $572.12 | $595.98 | $571.23 | $592.03 | +3.48% | $16.67M | $78.84B |
| Jul 29, 2026 | $571.18 | $573.42 | $565.39 | $572.12 | +0.16% | $8.26M | $76.18B |
| Jul 28, 2026 | $566.39 | $575.53 | $562.30 | $571.18 | +0.85% | $9.69M | $76.06B |
| Jul 27, 2026 | $575.29 | $576.85 | $565.49 | $566.39 | -1.55% | $9.16M | $75.42B |
| Jul 26, 2026 | $569.08 | $576.37 | $569.07 | $575.29 | +1.09% | $7.21M | $76.61B |
| Jul 25, 2026 | $565.00 | $569.98 | $564.00 | $569.08 | +0.72% | $5.77M | $75.78B |
| Jul 24, 2026 | $567.31 | $571.05 | $556.34 | $565.00 | -0.41% | $10.49M | $75.24B |
| Jul 23, 2026 | $571.04 | $572.16 | $563.75 | $567.31 | -0.65% | $8.11M | $75.54B |
| Jul 22, 2026 | $573.97 | $575.62 | $567.00 | $571.04 | -0.51% | $10.32M | $76.04B |
| Jul 21, 2026 | $571.25 | $579.73 | $570.70 | $573.97 | +0.48% | $12.39M | $76.43B |
| Jul 20, 2026 | $571.07 | $575.28 | $563.00 | $571.25 | +0.03% | $12.02M | $76.07B |
| Jul 19, 2026 | $570.71 | $572.41 | $566.54 | $571.07 | +0.06% | $6.39M | $76.04B |
| Jul 18, 2026 | $568.14 | $572.80 | $566.38 | $570.71 | +0.45% | $7.11M | $76.00B |
| Jul 17, 2026 | $572.38 | $574.78 | $555.74 | $568.14 | -0.74% | $16.49M | $75.65B |
| Jul 16, 2026 | $580.56 | $585.64 | $571.63 | $572.38 | -1.41% | $10.26M | $76.22B |
| Jul 15, 2026 | $581.72 | $585.00 | $575.80 | $580.56 | -0.20% | $13.37M | $77.31B |
| Jul 14, 2026 | $567.32 | $584.45 | $566.72 | $581.72 | +2.54% | $14.49M | $77.46B |
| Jul 13, 2026 | $573.91 | $579.77 | $562.36 | $567.32 | -1.15% | $8.76M | $75.54B |
| Jul 12, 2026 | $574.67 | $584.61 | $570.08 | $573.91 | -0.13% | $9.62M | $76.42B |
| Jul 11, 2026 | $575.39 | $582.91 | $573.05 | $574.67 | -0.13% | $7.61M | $76.52B |
| Jul 10, 2026 | $568.66 | $578.34 | $568.00 | $575.39 | +1.18% | $10.27M | $76.62B |
| Jul 9, 2026 | $568.61 | $576.54 | $565.36 | $568.66 | +0.01% | $10.08M | $75.72B |
| Jul 8, 2026 | $576.85 | $579.00 | $560.27 | $568.61 | -1.43% | $11.34M | $75.72B |
| Jul 7, 2026 | $586.05 | $587.91 | $575.23 | $576.85 | -1.57% | $11.00M | $76.81B |
| Jul 6, 2026 | $589.87 | $593.15 | $570.17 | $586.05 | -0.65% | $16.72M | $78.04B |
| Jul 5, 2026 | $575.37 | $593.50 | $568.22 | $589.87 | +2.52% | $15.87M | $78.55B |
| Jul 4, 2026 | $573.77 | $578.88 | $568.58 | $575.37 | +0.28% | $11.21M | $76.62B |
| Jul 3, 2026 | $558.88 | $575.00 | $557.16 | $573.77 | +2.66% | $12.60M | $76.40B |
| Jul 2, 2026 | $550.52 | $567.28 | $546.23 | $558.88 | +1.52% | $18.05M | $74.42B |
| Jul 1, 2026 | $546.54 | $559.48 | $537.35 | $550.52 | +0.73% | $18.70M | $73.31B |
| Jun 30, 2026 | $559.43 | $560.38 | $543.70 | $546.54 | -2.30% | $12.01M | $72.78B |
| Jun 29, 2026 | $551.08 | $562.74 | $546.25 | $559.43 | +1.52% | $12.47M | $74.49B |
| Jun 28, 2026 | $557.20 | $558.92 | $545.78 | $551.08 | -1.10% | $8.93M | $73.38B |
| Jun 27, 2026 | $567.70 | $568.66 | $554.64 | $557.20 | -1.85% | $9.42M | $74.20B |
| Jun 26, 2026 | $560.52 | $570.35 | $550.37 | $567.70 | +1.28% | $20.87M | $75.60B |
| Jun 25, 2026 | $564.51 | $572.73 | $540.92 | $560.52 | -0.71% | $18.23M | $74.64B |
| Jun 24, 2026 | $578.20 | $581.95 | $547.00 | $564.51 | -2.37% | $18.70M | $75.17B |
| Jun 23, 2026 | $590.16 | $592.75 | $570.67 | $578.20 | -2.03% | $13.10M | $76.99B |
| Jun 22, 2026 | $584.26 | $602.24 | $584.12 | $590.16 | +1.01% | $13.13M | $78.59B |
| Jun 21, 2026 | $588.06 | $592.49 | $583.53 | $584.26 | -0.65% | $8.18M | $77.80B |
| Jun 20, 2026 | $581.36 | $589.39 | $580.07 | $588.06 | +1.15% | $11.19M | $78.31B |
| Jun 19, 2026 | $578.54 | $583.25 | $571.00 | $581.36 | — | $11.47M | $77.41B |
BNB Historical Data FAQ
Window highs, lows, best/worst days and volume for BNBWhat is the all-time high for BNB?
BNB's record price is about $1,369.99. It currently trades at $711.33, roughly 48.1% below that peak. The all-time low on record is $0.0398177. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BNB market cap?
BNB has a market capitalisation of about $94.93B, on roughly $927.60M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BNB change over this window?
Across 90 daily candles, close-to-close moved up 22.33%.
What were BNB's high and low in this window?
In this sample, the highest trade print is about $780.49 (Sep 5, 2026) and the lowest about $537.35 (Jul 1, 2026).
What were BNB's best and worst days in this window?
Best close-to-close day was about +6.25% (Sep 5, 2026); worst was -3.87% (Sep 9, 2026).