BNB Monthly Summary - May 2022
BNB (BNBUSDT) · View full coin page
In May 2022, BNB (BNB) declined 14.90% on Binance USDT markets, moving from an open of $377.1000 to a close of $320.9000. The month's high printed at $413.6000 while the low sat at $218.8000. Traders exchanged about $11.04B in notional volume across 31 sessions (avg $356.28M/day), with realized daily volatility near 5.67%. The strongest session was May 13 (+8.03%), and the weakest was May 9 (-16.80%).
Opening Price
$377.1000
Closing Price
$320.9000
Highest Price
$413.6000
Lowest Price
$218.8000
Monthly Gain/Loss
-14.90%
Trading Volume
$11.04B
Avg Daily Volume
$356.28M
Volatility
5.67%
Market Cap
$1.62B
Best Trading Day
May 13
(+8.03%)
Worst Trading Day
May 9
(-16.80%)
Key market insights for May 2022:
BNB traded across 31 sessions with
14,134,752 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
BNB — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for BNB in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | -0.28% | $-0.9000 | $321.8000 | $324.8000 | $313.5000 | $320.9000 | $224.42M | 701,746.39 | 351,755 |
| May 30, 2022 | +5.20% | +$15.9000 | $305.9000 | $324.0000 | $303.9000 | $321.8000 | $318.48M | 1,006,928.23 | 359,039 |
| May 29, 2022 | -0.59% | $-1.8000 | $307.6000 | $308.2000 | $298.6000 | $305.8000 | $157.55M | 519,507.75 | 223,923 |
| May 28, 2022 | +1.99% | +$6.0000 | $301.5000 | $310.5000 | $296.9000 | $307.5000 | $182.69M | 601,654.50 | 238,331 |
| May 27, 2022 | -0.46% | $-1.4000 | $303.0000 | $309.8000 | $290.6000 | $301.6000 | $439.01M | 1,460,549.01 | 485,013 |
| May 26, 2022 | -6.97% | $-22.7000 | $325.7000 | $331.8000 | $296.7000 | $303.0000 | $482.68M | 1,539,437.60 | 472,567 |
| May 25, 2022 | -0.79% | $-2.6000 | $328.3000 | $337.9000 | $324.0000 | $325.7000 | $348.65M | 1,057,736.76 | 324,800 |
| May 24, 2022 | +3.53% | +$11.2000 | $317.1000 | $330.4000 | $312.1000 | $328.3000 | $350.66M | 1,087,140.70 | 360,566 |
| May 23, 2022 | -0.66% | $-2.1000 | $319.3000 | $337.0000 | $315.3000 | $317.2000 | $332.79M | 1,016,212.87 | 403,707 |
| May 22, 2022 | +2.21% | +$6.9000 | $312.5000 | $323.7000 | $311.5000 | $319.4000 | $203.40M | 640,675.57 | 264,728 |
| May 21, 2022 | +3.34% | +$10.1000 | $302.3000 | $314.2000 | $299.3000 | $312.4000 | $144.97M | 470,778.48 | 233,370 |
| May 20, 2022 | -1.60% | $-4.9000 | $307.1000 | $316.1000 | $294.1000 | $302.2000 | $281.01M | 918,118.18 | 374,986 |
| May 19, 2022 | +6.71% | +$19.3000 | $287.8000 | $308.9000 | $286.8000 | $307.1000 | $205.60M | 685,238.84 | 352,294 |
| May 18, 2022 | -6.04% | $-18.5000 | $306.2000 | $308.6000 | $286.8000 | $287.7000 | $217.14M | 731,091.09 | 327,144 |
| May 17, 2022 | +2.99% | +$8.9000 | $297.3000 | $310.7000 | $295.8000 | $306.2000 | $213.43M | 702,265.61 | 340,424 |
| May 16, 2022 | -4.87% | $-15.2000 | $312.4000 | $312.5000 | $290.3000 | $297.2000 | $288.65M | 967,622.83 | 416,224 |
| May 15, 2022 | +5.22% | +$15.5000 | $296.9000 | $312.6000 | $285.7000 | $312.4000 | $231.14M | 774,709.23 | 392,238 |
| May 14, 2022 | +2.13% | +$6.2000 | $290.7000 | $299.5000 | $272.1000 | $296.9000 | $313.37M | 1,092,874.02 | 518,046 |
| May 13, 2022 | +8.03% | +$21.6000 | $269.0000 | $313.5000 | $265.4000 | $290.6000 | $570.63M | 1,912,387.36 | 777,961 |
| May 12, 2022 | -0.88% | $-2.4000 | $271.4000 | $285.0000 | $218.8000 | $269.0000 | $1.16B | 4,499,625.60 | 1,678,892 |
| May 11, 2022 | -14.92% | $-47.6000 | $319.1000 | $323.0000 | $260.8000 | $271.5000 | $994.45M | 3,387,753.98 | 1,310,616 |
| May 10, 2022 | +7.77% | +$23.0000 | $296.1000 | $332.8000 | $289.0000 | $319.1000 | $681.80M | 2,160,654.18 | 770,073 |
| May 09, 2022 | -16.80% | $-59.8000 | $355.9000 | $359.3000 | $295.4000 | $296.1000 | $689.73M | 2,137,566.87 | 691,845 |
| May 08, 2022 | -2.63% | $-9.6000 | $365.5000 | $367.0000 | $349.5000 | $355.9000 | $280.78M | 785,184.09 | 311,749 |
| May 07, 2022 | -3.59% | $-13.6000 | $379.1000 | $380.6000 | $360.1000 | $365.5000 | $207.18M | 554,852.53 | 265,003 |
| May 06, 2022 | +0.16% | +$0.6000 | $378.5000 | $383.3000 | $370.6000 | $379.1000 | $265.29M | 702,441.42 | 322,398 |
| May 05, 2022 | -6.01% | $-24.2000 | $402.6000 | $413.6000 | $370.7000 | $378.4000 | $480.46M | 1,224,114.51 | 535,227 |
| May 04, 2022 | +4.87% | +$18.7000 | $383.9000 | $403.1000 | $382.7000 | $402.6000 | $235.15M | 599,066.68 | 290,822 |
| May 03, 2022 | -1.44% | $-5.6000 | $389.5000 | $392.3000 | $379.8000 | $383.9000 | $150.14M | 388,317.42 | 213,156 |
| May 02, 2022 | -0.10% | $-0.4000 | $389.9000 | $392.6000 | $382.1000 | $389.5000 | $176.65M | 454,918.11 | 242,777 |
| May 01, 2022 | +3.39% | +$12.8000 | $377.1000 | $391.4000 | $375.5000 | $389.9000 | $216.87M | 564,144.67 | 285,078 |
BNB — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for BNB across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+3.39%
$389.9000
2
-0.10%
$389.5000
3
-1.44%
$383.9000
4
+4.87%
$402.6000
5
-6.01%
$378.4000
6
+0.16%
$379.1000
7
-3.59%
$365.5000
8
-2.63%
$355.9000
9
-16.80%
$296.1000
10
+7.77%
$319.1000
11
-14.92%
$271.5000
12
-0.88%
$269.0000
13
+8.03%
$290.6000
14
+2.13%
$296.9000
15
+5.22%
$312.4000
16
-4.87%
$297.2000
17
+2.99%
$306.2000
18
-6.04%
$287.7000
19
+6.71%
$307.1000
20
-1.60%
$302.2000
21
+3.34%
$312.4000
22
+2.21%
$319.4000
23
-0.66%
$317.2000
24
+3.53%
$328.3000
25
-0.79%
$325.7000
26
-6.97%
$303.0000
27
-0.46%
$301.6000
28
+1.99%
$307.5000
29
-0.59%
$305.8000
30
+5.20%
$321.8000
31
-0.28%
$320.9000
BNB — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for BNB in May 2022.
Monthly Summaries for BNB
Explore other months of BNB price history by year.
Explore summaries for May 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.