BNB Monthly Summary - December 2022
BNB (BNBUSDT) · View full coin page
In December 2022, BNB (BNB) declined 18.06% on Binance USDT markets, moving from an open of $300.6000 to a close of $246.3000. The month's high printed at $302.0000 while the low sat at $220.0000. Traders exchanged about $2.90B in notional volume across 31 sessions (avg $93.68M/day), with realized daily volatility near 2.76%. The strongest session was Dec 17 (+4.71%), and the weakest was Dec 16 (-10.70%).
Opening Price
$300.6000
Closing Price
$246.3000
Highest Price
$302.0000
Lowest Price
$220.0000
Monthly Gain/Loss
-18.06%
Trading Volume
$2.90B
Avg Daily Volume
$93.68M
Volatility
2.76%
Market Cap
$1.62B
Best Trading Day
Dec 17
(+4.71%)
Worst Trading Day
Dec 16
(-10.70%)
Key market insights for December 2022:
BNB traded across 31 sessions with
5,845,614 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
BNB — December 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for BNB in December 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2022 | +0.20% | +$0.5000 | $245.8000 | $248.0000 | $244.8000 | $246.3000 | $33.03M | 134,141.31 | 87,386 |
| Dec 30, 2022 | -0.20% | $-0.5000 | $246.3000 | $246.7000 | $242.7000 | $245.8000 | $31.41M | 128,406.53 | 105,503 |
| Dec 29, 2022 | +0.70% | +$1.7000 | $244.6000 | $246.9000 | $243.3000 | $246.3000 | $39.76M | 161,959.27 | 113,446 |
| Dec 28, 2022 | -0.89% | $-2.2000 | $246.7000 | $247.4000 | $241.5000 | $244.5000 | $50.89M | 208,632.34 | 137,193 |
| Dec 27, 2022 | +0.98% | +$2.4000 | $244.3000 | $248.9000 | $242.1000 | $246.7000 | $48.12M | 196,642.12 | 112,213 |
| Dec 26, 2022 | +0.45% | +$1.1000 | $243.2000 | $244.9000 | $242.0000 | $244.3000 | $28.48M | 117,117.97 | 80,435 |
| Dec 25, 2022 | -0.57% | $-1.4000 | $244.6000 | $245.8000 | $241.4000 | $243.2000 | $30.46M | 125,016.88 | 85,421 |
| Dec 24, 2022 | -0.69% | $-1.7000 | $246.2000 | $246.3000 | $243.4000 | $244.5000 | $23.69M | 96,773.73 | 73,104 |
| Dec 23, 2022 | +0.12% | +$0.3000 | $245.9000 | $248.7000 | $243.7000 | $246.2000 | $43.13M | 175,280.01 | 107,007 |
| Dec 22, 2022 | -0.16% | $-0.4000 | $246.2000 | $248.3000 | $240.1000 | $245.8000 | $60.21M | 246,104.20 | 142,323 |
| Dec 21, 2022 | -2.07% | $-5.2000 | $251.4000 | $251.5000 | $245.2000 | $246.2000 | $48.45M | 195,051.39 | 129,860 |
| Dec 20, 2022 | +4.62% | +$11.1000 | $240.3000 | $253.5000 | $239.1000 | $251.4000 | $79.57M | 320,509.03 | 174,192 |
| Dec 19, 2022 | -4.26% | $-10.7000 | $251.1000 | $253.3000 | $236.8000 | $240.4000 | $100.66M | 408,787.20 | 224,923 |
| Dec 18, 2022 | +3.68% | +$8.9000 | $242.1000 | $254.6000 | $239.5000 | $251.0000 | $130.31M | 526,139.43 | 250,104 |
| Dec 17, 2022 | +4.71% | +$10.9000 | $231.2000 | $245.0000 | $220.0000 | $242.1000 | $183.93M | 788,798.49 | 346,154 |
| Dec 16, 2022 | -10.70% | $-27.7000 | $258.9000 | $264.7000 | $224.7000 | $231.2000 | $214.87M | 876,900.03 | 410,142 |
| Dec 15, 2022 | -3.32% | $-8.9000 | $267.7000 | $268.1000 | $256.5000 | $258.8000 | $92.23M | 350,889.16 | 180,516 |
| Dec 14, 2022 | -1.65% | $-4.5000 | $272.2000 | $278.4000 | $265.5000 | $267.7000 | $157.83M | 580,082.91 | 272,183 |
| Dec 13, 2022 | -1.41% | $-3.9000 | $276.1000 | $282.0000 | $255.6000 | $272.2000 | $351.96M | 1,309,642.68 | 496,233 |
| Dec 12, 2022 | -2.95% | $-8.4000 | $284.5000 | $285.8000 | $271.7000 | $276.1000 | $140.94M | 507,509.84 | 239,070 |
| Dec 11, 2022 | -1.32% | $-3.8000 | $288.2000 | $291.4000 | $283.3000 | $284.4000 | $59.51M | 206,340.15 | 120,575 |
| Dec 10, 2022 | +0.73% | +$2.1000 | $286.1000 | $289.9000 | $285.7000 | $288.2000 | $42.83M | 148,922.63 | 103,954 |
| Dec 09, 2022 | -1.52% | $-4.4000 | $290.4000 | $292.0000 | $284.4000 | $286.0000 | $89.04M | 308,418.73 | 152,673 |
| Dec 08, 2022 | +2.18% | +$6.2000 | $284.2000 | $292.0000 | $282.4000 | $290.4000 | $80.84M | 281,655.09 | 160,530 |
| Dec 07, 2022 | -2.07% | $-6.0000 | $290.2000 | $290.9000 | $281.1000 | $284.2000 | $102.86M | 361,435.53 | 206,560 |
| Dec 06, 2022 | +0.59% | +$1.7000 | $288.5000 | $290.8000 | $286.5000 | $290.2000 | $71.59M | 247,911.35 | 171,228 |
| Dec 05, 2022 | -1.17% | $-3.4000 | $291.8000 | $297.2000 | $286.1000 | $288.4000 | $86.36M | 294,958.79 | 198,197 |
| Dec 04, 2022 | +0.48% | +$1.4000 | $290.4000 | $292.8000 | $287.4000 | $291.8000 | $71.00M | 244,356.78 | 165,792 |
| Dec 03, 2022 | -1.02% | $-3.0000 | $293.4000 | $294.4000 | $289.0000 | $290.4000 | $68.29M | 234,377.06 | 162,327 |
| Dec 02, 2022 | +0.38% | +$1.1000 | $292.3000 | $293.9000 | $285.4000 | $293.4000 | $105.52M | 364,102.29 | 231,895 |
| Dec 01, 2022 | -2.76% | $-8.3000 | $300.6000 | $302.0000 | $290.0000 | $292.3000 | $236.38M | 798,867.74 | 404,475 |
BNB — December 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for BNB across December 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-2.76%
$292.3000
2
+0.38%
$293.4000
3
-1.02%
$290.4000
4
+0.48%
$291.8000
5
-1.17%
$288.4000
6
+0.59%
$290.2000
7
-2.07%
$284.2000
8
+2.18%
$290.4000
9
-1.52%
$286.0000
10
+0.73%
$288.2000
11
-1.32%
$284.4000
12
-2.95%
$276.1000
13
-1.41%
$272.2000
14
-1.65%
$267.7000
15
-3.32%
$258.8000
16
-10.70%
$231.2000
17
+4.71%
$242.1000
18
+3.68%
$251.0000
19
-4.26%
$240.4000
20
+4.62%
$251.4000
21
-2.07%
$246.2000
22
-0.16%
$245.8000
23
+0.12%
$246.2000
24
-0.69%
$244.5000
25
-0.57%
$243.2000
26
+0.45%
$244.3000
27
+0.98%
$246.7000
28
-0.89%
$244.5000
29
+0.70%
$246.3000
30
-0.20%
$245.8000
31
+0.20%
$246.3000
BNB — December 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for BNB in December 2022.
Monthly Summaries for BNB
Explore other months of BNB price history by year.
Explore summaries for December 2022
Compare how other coins performed in the same month.
Keep researching BNB
Switch to a shorter timeframe or size a position using the numbers above.