BNB Monthly Summary - November 2021
BNB (BNBUSDT) · View full coin page
In November 2021, BNB (BNB) gained 18.66% on Binance USDT markets, moving from an open of $524.6000 to a close of $622.5000. The month's high printed at $669.3000 while the low sat at $510.0000. Traders exchanged about $23.66B in notional volume across 30 sessions (avg $788.61M/day), with realized daily volatility near 4.46%. The strongest session was Nov 19 (+9.23%), and the weakest was Nov 26 (-8.11%).
Opening Price
$524.6000
Closing Price
$622.5000
Highest Price
$669.3000
Lowest Price
$510.0000
Monthly Gain/Loss
+18.66%
Trading Volume
$23.66B
Avg Daily Volume
$788.61M
Volatility
4.46%
Market Cap
$1.62B
Best Trading Day
Nov 19
(+9.23%)
Worst Trading Day
Nov 26
(-8.11%)
Key market insights for November 2021:
BNB traded across 30 sessions with
31,255,327 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
BNB — November 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for BNB in November 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2021 | -0.16% | $-1.0000 | $623.5000 | $635.0000 | $602.6000 | $622.5000 | $858.03M | 1,380,656.21 | 1,002,401 |
| Nov 29, 2021 | +1.96% | +$12.0000 | $611.4000 | $629.0000 | $601.6000 | $623.4000 | $672.54M | 1,090,520.86 | 866,073 |
| Nov 28, 2021 | +1.90% | +$11.4000 | $599.9000 | $612.9000 | $571.6000 | $611.3000 | $757.81M | 1,281,130.35 | 850,287 |
| Nov 27, 2021 | +2.16% | +$12.7000 | $587.2000 | $621.3000 | $582.6000 | $599.9000 | $712.88M | 1,183,849.36 | 834,017 |
| Nov 26, 2021 | -8.11% | $-51.8000 | $639.1000 | $657.9000 | $564.2000 | $587.3000 | $1.45B | 2,413,553.44 | 1,595,124 |
| Nov 25, 2021 | +8.25% | +$48.7000 | $590.4000 | $650.0000 | $587.4000 | $639.1000 | $958.63M | 1,536,194.04 | 1,281,222 |
| Nov 24, 2021 | -0.14% | $-0.8000 | $591.1000 | $594.3000 | $576.8000 | $590.3000 | $632.81M | 1,079,667.80 | 849,926 |
| Nov 23, 2021 | +5.67% | +$31.7000 | $559.4000 | $605.0000 | $557.9000 | $591.1000 | $700.42M | 1,202,541.92 | 861,890 |
| Nov 22, 2021 | -4.23% | $-24.7000 | $584.0000 | $585.5000 | $553.8000 | $559.3000 | $650.03M | 1,141,002.76 | 773,893 |
| Nov 21, 2021 | -3.38% | $-20.4000 | $604.4000 | $605.2000 | $579.6000 | $584.0000 | $572.05M | 970,133.81 | 813,817 |
| Nov 20, 2021 | +4.01% | +$23.3000 | $581.0000 | $604.8000 | $572.6000 | $604.3000 | $657.16M | 1,119,517.13 | 879,969 |
| Nov 19, 2021 | +9.23% | +$49.1000 | $531.9000 | $585.5000 | $523.9000 | $581.0000 | $726.61M | 1,300,787.96 | 899,077 |
| Nov 18, 2021 | -7.98% | $-46.1000 | $577.9000 | $588.2000 | $510.0000 | $531.8000 | $965.93M | 1,750,338.43 | 1,064,211 |
| Nov 17, 2021 | -1.83% | $-10.8000 | $588.8000 | $592.6000 | $553.7000 | $578.0000 | $832.76M | 1,453,408.56 | 931,271 |
| Nov 16, 2021 | -7.13% | $-45.2000 | $633.9000 | $635.2000 | $573.7000 | $588.7000 | $1.32B | 2,200,954.90 | 1,606,754 |
| Nov 15, 2021 | -2.60% | $-16.9000 | $650.7000 | $659.5000 | $630.3000 | $633.8000 | $615.30M | 953,989.63 | 1,026,712 |
| Nov 14, 2021 | +0.20% | +$1.3000 | $649.5000 | $661.0000 | $634.5000 | $650.8000 | $605.30M | 933,689.14 | 849,977 |
| Nov 13, 2021 | +3.62% | +$22.7000 | $626.8000 | $655.0000 | $619.6000 | $649.5000 | $574.25M | 900,107.76 | 837,297 |
| Nov 12, 2021 | -0.24% | $-1.5000 | $628.4000 | $634.5000 | $602.7000 | $626.9000 | $628.79M | 1,012,909.09 | 808,543 |
| Nov 11, 2021 | +2.31% | +$14.2000 | $614.2000 | $635.2000 | $605.7000 | $628.4000 | $635.98M | 1,019,740.95 | 964,876 |
| Nov 10, 2021 | -3.29% | $-20.9000 | $635.0000 | $662.9000 | $573.0000 | $614.1000 | $1.14B | 1,814,654.09 | 1,566,685 |
| Nov 09, 2021 | -2.85% | $-18.6000 | $653.6000 | $656.7000 | $631.9000 | $635.0000 | $565.72M | 879,119.40 | 913,767 |
| Nov 08, 2021 | +0.62% | +$4.0000 | $649.5000 | $655.7000 | $631.0000 | $653.5000 | $829.83M | 1,290,096.38 | 1,107,452 |
| Nov 07, 2021 | +1.87% | +$11.9000 | $637.7000 | $669.3000 | $630.5000 | $649.6000 | $968.33M | 1,476,373.25 | 1,237,108 |
| Nov 06, 2021 | +5.01% | +$30.4000 | $607.3000 | $637.8000 | $595.1000 | $637.7000 | $838.29M | 1,366,385.96 | 1,130,633 |
| Nov 05, 2021 | +8.68% | +$48.5000 | $558.8000 | $616.9000 | $554.1000 | $607.3000 | $1.19B | 1,989,945.54 | 1,493,105 |
| Nov 04, 2021 | -1.71% | $-9.7000 | $568.4000 | $568.9000 | $543.6000 | $558.7000 | $584.53M | 1,052,950.03 | 949,944 |
| Nov 03, 2021 | +2.53% | +$14.0000 | $554.4000 | $570.1000 | $537.5000 | $568.4000 | $699.20M | 1,262,766.60 | 1,110,367 |
| Nov 02, 2021 | +0.56% | +$3.1000 | $551.3000 | $564.0000 | $537.4000 | $554.4000 | $635.99M | 1,153,919.14 | 1,103,251 |
| Nov 01, 2021 | +5.09% | +$26.7000 | $524.6000 | $551.9000 | $511.0000 | $551.3000 | $679.39M | 1,274,272.09 | 1,045,678 |
BNB — November 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for BNB across November 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+5.09%
$551.3000
2
+0.56%
$554.4000
3
+2.53%
$568.4000
4
-1.71%
$558.7000
5
+8.68%
$607.3000
6
+5.01%
$637.7000
7
+1.87%
$649.6000
8
+0.62%
$653.5000
9
-2.85%
$635.0000
10
-3.29%
$614.1000
11
+2.31%
$628.4000
12
-0.24%
$626.9000
13
+3.62%
$649.5000
14
+0.20%
$650.8000
15
-2.60%
$633.8000
16
-7.13%
$588.7000
17
-1.83%
$578.0000
18
-7.98%
$531.8000
19
+9.23%
$581.0000
20
+4.01%
$604.3000
21
-3.38%
$584.0000
22
-4.23%
$559.3000
23
+5.67%
$591.1000
24
-0.14%
$590.3000
25
+8.25%
$639.1000
26
-8.11%
$587.3000
27
+2.16%
$599.9000
28
+1.90%
$611.3000
29
+1.96%
$623.4000
30
-0.16%
$622.5000
BNB — November 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for BNB in November 2021.
Monthly Summaries for BNB
Explore other months of BNB price history by year.
Explore summaries for November 2021
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.