BNB Monthly Summary - September 2022
BNB (BNBUSDT) · View full coin page
In September 2022, BNB (BNB) gained 1.97% on Binance USDT markets, moving from an open of $279.3000 to a close of $284.8000. The month's high printed at $300.0000 while the low sat at $256.7000. Traders exchanged about $3.07B in notional volume across 30 sessions (avg $102.29M/day), with realized daily volatility near 2.63%. The strongest session was Sep 7 (+6.25%), and the weakest was Sep 13 (-5.68%).
Opening Price
$279.3000
Closing Price
$284.8000
Highest Price
$300.0000
Lowest Price
$256.7000
Monthly Gain/Loss
+1.97%
Trading Volume
$3.07B
Avg Daily Volume
$102.29M
Volatility
2.63%
Market Cap
$1.62B
Best Trading Day
Sep 7
(+6.25%)
Worst Trading Day
Sep 13
(-5.68%)
Key market insights for September 2022:
BNB traded across 30 sessions with
5,937,325 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
BNB — September 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for BNB in September 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2022 | +0.21% | +$0.6000 | $284.2000 | $289.8000 | $280.5000 | $284.8000 | $111.67M | 391,981.59 | 220,309 |
| Sep 29, 2022 | +0.89% | +$2.5000 | $281.6000 | $285.6000 | $277.1000 | $284.1000 | $84.84M | 301,167.34 | 195,346 |
| Sep 28, 2022 | +3.42% | +$9.3000 | $272.3000 | $283.7000 | $266.3000 | $281.6000 | $98.28M | 357,981.40 | 213,123 |
| Sep 27, 2022 | -1.38% | $-3.8000 | $276.1000 | $286.6000 | $269.2000 | $272.3000 | $113.66M | 406,749.84 | 236,540 |
| Sep 26, 2022 | +0.66% | +$1.8000 | $274.3000 | $276.9000 | $270.8000 | $276.1000 | $73.40M | 267,919.67 | 172,376 |
| Sep 25, 2022 | -0.04% | $-0.1000 | $274.4000 | $280.0000 | $270.9000 | $274.3000 | $60.87M | 220,895.60 | 132,247 |
| Sep 24, 2022 | -0.83% | $-2.3000 | $276.7000 | $285.0000 | $274.2000 | $274.4000 | $90.93M | 324,988.43 | 181,474 |
| Sep 23, 2022 | +0.47% | +$1.3000 | $275.4000 | $277.9000 | $268.3000 | $276.7000 | $99.38M | 363,390.81 | 213,243 |
| Sep 22, 2022 | +4.28% | +$11.3000 | $264.0000 | $276.7000 | $263.5000 | $275.3000 | $91.41M | 339,390.82 | 176,775 |
| Sep 21, 2022 | -0.86% | $-2.3000 | $266.3000 | $276.4000 | $260.3000 | $264.0000 | $143.45M | 535,775.82 | 259,759 |
| Sep 20, 2022 | -2.10% | $-5.7000 | $272.0000 | $273.7000 | $265.2000 | $266.3000 | $90.22M | 335,455.45 | 163,030 |
| Sep 19, 2022 | +2.10% | +$5.6000 | $266.3000 | $273.0000 | $256.7000 | $271.9000 | $134.39M | 508,029.19 | 243,379 |
| Sep 18, 2022 | -4.62% | $-12.9000 | $279.1000 | $280.3000 | $263.1000 | $266.2000 | $89.59M | 327,883.91 | 179,827 |
| Sep 17, 2022 | +1.53% | +$4.2000 | $274.9000 | $279.9000 | $274.7000 | $279.1000 | $52.62M | 189,707.95 | 121,435 |
| Sep 16, 2022 | +1.40% | +$3.8000 | $271.1000 | $276.6000 | $268.5000 | $274.9000 | $85.28M | 311,737.82 | 173,202 |
| Sep 15, 2022 | -2.97% | $-8.3000 | $279.4000 | $280.5000 | $266.3000 | $271.1000 | $142.60M | 520,635.26 | 236,907 |
| Sep 14, 2022 | +0.65% | +$1.8000 | $277.5000 | $282.8000 | $273.3000 | $279.3000 | $118.51M | 424,974.99 | 229,057 |
| Sep 13, 2022 | -5.68% | $-16.7000 | $294.1000 | $298.6000 | $275.4000 | $277.4000 | $165.72M | 578,322.33 | 309,903 |
| Sep 12, 2022 | -0.41% | $-1.2000 | $295.3000 | $300.0000 | $290.8000 | $294.1000 | $120.57M | 408,686.17 | 218,099 |
| Sep 11, 2022 | -0.47% | $-1.4000 | $296.7000 | $298.1000 | $289.7000 | $295.3000 | $76.92M | 261,093.95 | 156,918 |
| Sep 10, 2022 | +1.12% | +$3.3000 | $293.4000 | $298.6000 | $290.3000 | $296.7000 | $96.68M | 328,332.54 | 196,432 |
| Sep 09, 2022 | +4.56% | +$12.8000 | $280.6000 | $295.9000 | $280.0000 | $293.4000 | $157.12M | 541,869.41 | 285,673 |
| Sep 08, 2022 | +0.54% | +$1.5000 | $279.0000 | $282.9000 | $275.4000 | $280.5000 | $107.68M | 385,559.75 | 191,459 |
| Sep 07, 2022 | +6.25% | +$16.4000 | $262.5000 | $280.4000 | $258.6000 | $278.9000 | $115.86M | 431,827.22 | 209,484 |
| Sep 06, 2022 | -5.20% | $-14.4000 | $276.9000 | $286.3000 | $261.0000 | $262.5000 | $176.54M | 640,922.53 | 292,600 |
| Sep 05, 2022 | -0.79% | $-2.2000 | $279.1000 | $282.0000 | $273.4000 | $276.9000 | $71.53M | 258,958.15 | 140,956 |
| Sep 04, 2022 | +0.47% | +$1.3000 | $277.8000 | $280.6000 | $275.0000 | $279.1000 | $53.79M | 193,440.81 | 112,267 |
| Sep 03, 2022 | +0.14% | +$0.4000 | $277.4000 | $278.8000 | $274.2000 | $277.8000 | $41.10M | 148,504.88 | 99,878 |
| Sep 02, 2022 | -0.29% | $-0.8000 | $278.3000 | $283.4000 | $273.7000 | $277.5000 | $89.63M | 321,409.95 | 171,642 |
| Sep 01, 2022 | -0.36% | $-1.0000 | $279.3000 | $280.3000 | $270.7000 | $278.3000 | $114.56M | 415,193.21 | 203,985 |
BNB — September 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for BNB across September 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-0.36%
$278.3000
2
-0.29%
$277.5000
3
+0.14%
$277.8000
4
+0.47%
$279.1000
5
-0.79%
$276.9000
6
-5.20%
$262.5000
7
+6.25%
$278.9000
8
+0.54%
$280.5000
9
+4.56%
$293.4000
10
+1.12%
$296.7000
11
-0.47%
$295.3000
12
-0.41%
$294.1000
13
-5.68%
$277.4000
14
+0.65%
$279.3000
15
-2.97%
$271.1000
16
+1.40%
$274.9000
17
+1.53%
$279.1000
18
-4.62%
$266.2000
19
+2.10%
$271.9000
20
-2.10%
$266.3000
21
-0.86%
$264.0000
22
+4.28%
$275.3000
23
+0.47%
$276.7000
24
-0.83%
$274.4000
25
-0.04%
$274.3000
26
+0.66%
$276.1000
27
-1.38%
$272.3000
28
+3.42%
$281.6000
29
+0.89%
$284.1000
30
+0.21%
$284.8000
BNB — September 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for BNB in September 2022.
Monthly Summaries for BNB
Explore other months of BNB price history by year.
Explore summaries for September 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.