BNB Monthly Summary - November 2022
BNB (BNBUSDT) · View full coin page
In November 2022, BNB (BNB) declined 7.73% on Binance USDT markets, moving from an open of $325.8000 to a close of $300.6000. The month's high printed at $398.3000 while the low sat at $250.0000. Traders exchanged about $6.26B in notional volume across 30 sessions (avg $208.70M/day), with realized daily volatility near 5.55%. The strongest session was Nov 10 (+13.82%), and the weakest was Nov 9 (-18.36%).
Opening Price
$325.8000
Closing Price
$300.6000
Highest Price
$398.3000
Lowest Price
$250.0000
Monthly Gain/Loss
-7.73%
Trading Volume
$6.26B
Avg Daily Volume
$208.70M
Volatility
5.55%
Market Cap
$1.62B
Best Trading Day
Nov 10
(+13.82%)
Worst Trading Day
Nov 9
(-18.36%)
Key market insights for November 2022:
BNB traded across 30 sessions with
13,249,754 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
BNB — November 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for BNB in November 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2022 | +1.76% | +$5.2000 | $295.4000 | $305.5000 | $292.5000 | $300.6000 | $139.98M | 467,009.69 | 298,833 |
| Nov 29, 2022 | +0.65% | +$1.9000 | $293.5000 | $305.3000 | $289.0000 | $295.4000 | $126.13M | 422,502.39 | 260,714 |
| Nov 28, 2022 | -4.61% | $-14.2000 | $307.7000 | $309.6000 | $286.6000 | $293.5000 | $178.31M | 603,763.83 | 347,819 |
| Nov 27, 2022 | -1.22% | $-3.8000 | $311.4000 | $316.7000 | $306.3000 | $307.6000 | $97.00M | 310,095.85 | 230,926 |
| Nov 26, 2022 | +3.52% | +$10.6000 | $300.8000 | $317.8000 | $299.9000 | $311.4000 | $177.39M | 569,578.77 | 327,917 |
| Nov 25, 2022 | +0.17% | +$0.5000 | $300.3000 | $306.6000 | $294.1000 | $300.8000 | $139.38M | 465,733.48 | 271,666 |
| Nov 24, 2022 | +0.43% | +$1.3000 | $298.9000 | $304.1000 | $293.9000 | $300.2000 | $164.57M | 550,792.66 | 308,749 |
| Nov 23, 2022 | +11.99% | +$32.0000 | $266.8000 | $301.8000 | $264.8000 | $298.8000 | $356.52M | 1,224,050.69 | 531,600 |
| Nov 22, 2022 | +5.00% | +$12.7000 | $254.0000 | $267.8000 | $252.0000 | $266.7000 | $92.79M | 357,164.45 | 257,583 |
| Nov 21, 2022 | -3.90% | $-10.3000 | $264.2000 | $265.3000 | $250.0000 | $253.9000 | $149.84M | 581,026.19 | 366,884 |
| Nov 20, 2022 | -3.08% | $-8.4000 | $272.6000 | $273.8000 | $261.8000 | $264.2000 | $82.40M | 306,587.58 | 264,496 |
| Nov 19, 2022 | -0.55% | $-1.5000 | $274.1000 | $274.6000 | $268.9000 | $272.6000 | $52.73M | 194,104.28 | 152,108 |
| Nov 18, 2022 | +2.28% | +$6.1000 | $268.0000 | $274.8000 | $267.7000 | $274.1000 | $75.64M | 277,946.37 | 195,714 |
| Nov 17, 2022 | -1.47% | $-4.0000 | $271.9000 | $273.5000 | $262.9000 | $267.9000 | $98.61M | 367,805.83 | 246,309 |
| Nov 16, 2022 | -1.88% | $-5.2000 | $277.0000 | $280.2000 | $268.8000 | $271.8000 | $110.28M | 402,896.80 | 283,812 |
| Nov 15, 2022 | -0.72% | $-2.0000 | $279.0000 | $282.4000 | $273.2000 | $277.0000 | $123.90M | 445,565.66 | 331,878 |
| Nov 14, 2022 | +0.94% | +$2.6000 | $276.4000 | $292.0000 | $268.0000 | $279.0000 | $227.99M | 818,725.90 | 570,233 |
| Nov 13, 2022 | -2.30% | $-6.5000 | $282.9000 | $286.5000 | $273.2000 | $276.4000 | $123.59M | 442,278.92 | 403,102 |
| Nov 12, 2022 | -2.62% | $-7.6000 | $290.4000 | $294.5000 | $271.6000 | $282.8000 | $154.91M | 545,359.36 | 379,895 |
| Nov 11, 2022 | -4.51% | $-13.7000 | $304.1000 | $306.0000 | $279.0000 | $290.4000 | $202.40M | 695,145.64 | 573,830 |
| Nov 10, 2022 | +13.82% | +$36.9000 | $267.1000 | $313.0000 | $263.2000 | $304.0000 | $406.36M | 1,411,238.91 | 1,001,855 |
| Nov 09, 2022 | -18.36% | $-60.1000 | $327.4000 | $333.1000 | $260.2000 | $267.3000 | $567.66M | 1,901,075.90 | 1,257,192 |
| Nov 08, 2022 | -2.85% | $-9.6000 | $337.0000 | $398.3000 | $298.0000 | $327.4000 | $1.06B | 3,103,916.38 | 1,739,886 |
| Nov 07, 2022 | -0.24% | $-0.8000 | $337.8000 | $344.4000 | $326.4000 | $337.0000 | $248.02M | 740,465.51 | 460,314 |
| Nov 06, 2022 | -3.21% | $-11.2000 | $349.1000 | $356.0000 | $337.7000 | $337.9000 | $136.75M | 390,974.88 | 297,770 |
| Nov 05, 2022 | -1.55% | $-5.5000 | $354.7000 | $361.3000 | $346.1000 | $349.2000 | $145.64M | 411,760.06 | 327,478 |
| Nov 04, 2022 | +7.58% | +$25.0000 | $329.6000 | $358.9000 | $328.3000 | $354.6000 | $261.10M | 751,709.58 | 487,998 |
| Nov 03, 2022 | +2.90% | +$9.3000 | $320.2000 | $338.7000 | $318.0000 | $329.5000 | $205.28M | 622,354.86 | 391,376 |
| Nov 02, 2022 | -1.11% | $-3.6000 | $323.8000 | $330.0000 | $315.3000 | $320.2000 | $180.87M | 561,329.56 | 363,030 |
| Nov 01, 2022 | -0.58% | $-1.9000 | $325.8000 | $334.6000 | $317.4000 | $323.9000 | $179.16M | 550,045.71 | 318,787 |
BNB — November 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for BNB across November 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-0.58%
$323.9000
2
-1.11%
$320.2000
3
+2.90%
$329.5000
4
+7.58%
$354.6000
5
-1.55%
$349.2000
6
-3.21%
$337.9000
7
-0.24%
$337.0000
8
-2.85%
$327.4000
9
-18.36%
$267.3000
10
+13.82%
$304.0000
11
-4.51%
$290.4000
12
-2.62%
$282.8000
13
-2.30%
$276.4000
14
+0.94%
$279.0000
15
-0.72%
$277.0000
16
-1.88%
$271.8000
17
-1.47%
$267.9000
18
+2.28%
$274.1000
19
-0.55%
$272.6000
20
-3.08%
$264.2000
21
-3.90%
$253.9000
22
+5.00%
$266.7000
23
+11.99%
$298.8000
24
+0.43%
$300.2000
25
+0.17%
$300.8000
26
+3.52%
$311.4000
27
-1.22%
$307.6000
28
-4.61%
$293.5000
29
+0.65%
$295.4000
30
+1.76%
$300.6000
BNB — November 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for BNB in November 2022.
Monthly Summaries for BNB
Explore other months of BNB price history by year.
Explore summaries for November 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.