BNB Monthly Summary - March 2022
BNB (BNBUSDT) · View full coin page
In March 2022, BNB (BNB) gained 8.39% on Binance USDT markets, moving from an open of $395.7000 to a close of $428.9000. The month's high printed at $452.3000 while the low sat at $359.5000. Traders exchanged about $7.78B in notional volume across 31 sessions (avg $251.13M/day), with realized daily volatility near 2.50%. The strongest session was Mar 16 (+3.69%), and the weakest was Mar 4 (-7.05%).
Opening Price
$395.7000
Closing Price
$428.9000
Highest Price
$452.3000
Lowest Price
$359.5000
Monthly Gain/Loss
+8.39%
Trading Volume
$7.78B
Avg Daily Volume
$251.13M
Volatility
2.50%
Market Cap
$1.62B
Best Trading Day
Mar 16
(+3.69%)
Worst Trading Day
Mar 4
(-7.05%)
Key market insights for March 2022:
BNB traded across 31 sessions with
10,358,058 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
BNB — March 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for BNB in March 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Mar 31, 2022 | -2.99% | $-13.2000 | $442.1000 | $452.3000 | $423.9000 | $428.9000 | $420.22M | 957,924.70 | 511,531 |
| Mar 30, 2022 | +1.82% | +$7.9000 | $434.2000 | $449.3000 | $425.5000 | $442.1000 | $337.64M | 768,982.43 | 435,588 |
| Mar 29, 2022 | +0.93% | +$4.0000 | $430.2000 | $441.6000 | $429.4000 | $434.2000 | $274.29M | 629,773.89 | 372,204 |
| Mar 28, 2022 | -0.09% | $-0.4000 | $430.6000 | $441.0000 | $427.6000 | $430.2000 | $312.56M | 719,102.18 | 410,910 |
| Mar 27, 2022 | +3.51% | +$14.6000 | $415.9000 | $431.6000 | $411.7000 | $430.5000 | $206.35M | 490,998.10 | 302,985 |
| Mar 26, 2022 | +1.34% | +$5.5000 | $410.3000 | $416.4000 | $407.5000 | $415.8000 | $115.64M | 280,157.69 | 197,760 |
| Mar 25, 2022 | -0.94% | $-3.9000 | $414.2000 | $421.5000 | $405.5000 | $410.3000 | $252.56M | 609,691.88 | 324,808 |
| Mar 24, 2022 | +1.42% | +$5.8000 | $408.4000 | $416.6000 | $405.0000 | $414.2000 | $246.06M | 598,366.12 | 312,271 |
| Mar 23, 2022 | +1.01% | +$4.1000 | $404.3000 | $411.7000 | $397.9000 | $408.4000 | $216.60M | 535,891.79 | 283,766 |
| Mar 22, 2022 | +2.10% | +$8.3000 | $396.0000 | $410.0000 | $394.8000 | $404.3000 | $246.69M | 609,034.61 | 315,030 |
| Mar 21, 2022 | +1.33% | +$5.2000 | $390.8000 | $399.5000 | $384.8000 | $396.0000 | $213.22M | 541,479.78 | 282,212 |
| Mar 20, 2022 | -2.28% | $-9.1000 | $399.9000 | $400.8000 | $386.2000 | $390.8000 | $156.93M | 398,984.43 | 265,148 |
| Mar 19, 2022 | +0.68% | +$2.7000 | $397.2000 | $406.4000 | $394.9000 | $399.9000 | $184.23M | 459,996.61 | 285,223 |
| Mar 18, 2022 | +1.35% | +$5.3000 | $391.9000 | $400.0000 | $384.0000 | $397.2000 | $216.44M | 553,763.59 | 309,939 |
| Mar 17, 2022 | +1.69% | +$6.5000 | $385.3000 | $393.5000 | $381.7000 | $391.8000 | $220.67M | 569,457.41 | 292,447 |
| Mar 16, 2022 | +3.69% | +$13.7000 | $371.7000 | $386.6000 | $367.8000 | $385.4000 | $252.39M | 668,878.62 | 348,707 |
| Mar 15, 2022 | -0.46% | $-1.7000 | $373.4000 | $374.7000 | $361.7000 | $371.7000 | $162.50M | 440,890.82 | 232,435 |
| Mar 14, 2022 | +3.32% | +$12.0000 | $361.4000 | $373.9000 | $359.5000 | $373.4000 | $171.92M | 467,814.98 | 250,927 |
| Mar 13, 2022 | -2.95% | $-11.0000 | $372.4000 | $377.2000 | $360.1000 | $361.4000 | $157.47M | 424,762.64 | 252,852 |
| Mar 12, 2022 | +0.13% | +$0.5000 | $371.9000 | $379.2000 | $371.1000 | $372.4000 | $151.30M | 402,475.65 | 227,739 |
| Mar 11, 2022 | -0.05% | $-0.2000 | $372.1000 | $380.0000 | $364.7000 | $371.9000 | $189.83M | 510,174.59 | 273,544 |
| Mar 10, 2022 | -5.39% | $-21.2000 | $393.2000 | $394.5000 | $363.0000 | $372.0000 | $296.39M | 791,332.98 | 385,923 |
| Mar 09, 2022 | +3.09% | +$11.8000 | $381.4000 | $402.7000 | $381.0000 | $393.2000 | $399.43M | 1,012,850.75 | 464,185 |
| Mar 08, 2022 | +0.21% | +$0.8000 | $380.6000 | $388.7000 | $375.3000 | $381.4000 | $247.90M | 647,492.05 | 298,402 |
| Mar 07, 2022 | +1.49% | +$5.6000 | $375.0000 | $385.9000 | $362.8000 | $380.6000 | $356.47M | 949,294.91 | 394,557 |
| Mar 06, 2022 | -2.55% | $-9.8000 | $384.8000 | $387.3000 | $371.6000 | $375.0000 | $185.73M | 489,079.16 | 260,216 |
| Mar 05, 2022 | +2.83% | +$10.6000 | $374.1000 | $387.3000 | $367.2000 | $384.7000 | $171.26M | 453,970.24 | 269,443 |
| Mar 04, 2022 | -7.05% | $-28.4000 | $402.6000 | $403.5000 | $372.0000 | $374.2000 | $294.27M | 756,176.61 | 366,024 |
| Mar 03, 2022 | -1.64% | $-6.7000 | $409.3000 | $413.2000 | $397.4000 | $402.6000 | $233.99M | 577,002.33 | 320,905 |
| Mar 02, 2022 | +0.15% | +$0.6000 | $408.7000 | $415.7000 | $403.8000 | $409.3000 | $323.37M | 788,499.44 | 430,117 |
| Mar 01, 2022 | +3.29% | +$13.0000 | $395.7000 | $424.9000 | $390.4000 | $408.7000 | $570.62M | 1,403,695.83 | 680,260 |
BNB — March 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for BNB across March 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+3.29%
$408.7000
2
+0.15%
$409.3000
3
-1.64%
$402.6000
4
-7.05%
$374.2000
5
+2.83%
$384.7000
6
-2.55%
$375.0000
7
+1.49%
$380.6000
8
+0.21%
$381.4000
9
+3.09%
$393.2000
10
-5.39%
$372.0000
11
-0.05%
$371.9000
12
+0.13%
$372.4000
13
-2.95%
$361.4000
14
+3.32%
$373.4000
15
-0.46%
$371.7000
16
+3.69%
$385.4000
17
+1.69%
$391.8000
18
+1.35%
$397.2000
19
+0.68%
$399.9000
20
-2.28%
$390.8000
21
+1.33%
$396.0000
22
+2.10%
$404.3000
23
+1.01%
$408.4000
24
+1.42%
$414.2000
25
-0.94%
$410.3000
26
+1.34%
$415.8000
27
+3.51%
$430.5000
28
-0.09%
$430.2000
29
+0.93%
$434.2000
30
+1.82%
$442.1000
31
-2.99%
$428.9000
BNB — March 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for BNB in March 2022.
Monthly Summaries for BNB
Explore other months of BNB price history by year.
Explore summaries for March 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.