Band Protocol (BAND) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BAND volume. Showing the last 365 days.

Monthly returns BAND

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-25%	-10%	-5.1%	+2.9%	-3.8%	-32%	+9.0%	+19%	+21%	-9.8%	-11%	—	-46%
2025	-16%	-18%	-25%	+14%	-22%	-10%	+12%	+21%	-18%	-21%	-17%	-23%	-77%
2024	-25%	+31%	+5.0%	-37%	+21%	-28%	+12%	-23%	+15%	-7.2%	+66%	-25%	-36%
2023	+52%	-8.4%	-4.8%	-9.2%	-18%	-8.0%	-6.4%	-9.4%	+4.6%	+26%	-2.0%	+58%	+56%
2022	-31%	+13%	+24%	-39%	-39%	-28%	+28%	-24%	-4.0%	-3.5%	+65%	-28%	-72%
2021	+69%	+31%	+42%	+3.0%	-48%	-34%	+8.6%	+43%	-22%	+37%	-22%	-35%	-6%
2020	+16%	+26%	-10%	+257%	+46%	-27%	+285%	+209%	-50%	-33%	+44%	-14%	+2322%
2019	—	—	—	—	—	—	—	—	—	-38%	-7.8%	-23%	-56%
Monthly average	+5.6%	+9.1%	+3.7%	+27%	-9.1%	-24%	+50%	+34%	-7.7%	-6.2%	+18%	-13%
Up years	3/7	4/7	3/7	4/7	2/7	0/7	6/7	4/7	3/7	2/8	3/7	1/7

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.1698	$0.1793	$0.1697	$0.1747	$43.07K	$32.28M	+2.89%
11/08/2026	$0.1817	$0.1817	$0.1660	$0.1697	$36.03K	$31.35M	-6.60%
11/07/2026	$0.1830	$0.1867	$0.1804	$0.1817	$34.35K	$33.57M	-0.71%
11/06/2026	$0.1795	$0.1854	$0.1792	$0.1828	$63.50K	$33.77M	+1.84%
11/05/2026	$0.1927	$0.1931	$0.1731	$0.1792	$133.47K	$33.11M	-7.01%
11/04/2026	$0.1904	$0.1974	$0.1826	$0.1928	$72.51K	$35.62M	+1.26%
11/03/2026	$0.1870	$0.1924	$0.1848	$0.1905	$56.45K	$35.20M	+1.87%
11/02/2026	$0.1926	$0.1932	$0.1847	$0.1869	$100.75K	$34.53M	-2.96%
11/01/2026	$0.1965	$0.1972	$0.1908	$0.1924	$47.77K	$35.55M	-2.09%
10/31/2026	$0.1984	$0.2014	$0.1958	$0.1967	$33.19K	$36.01M	-0.86%
10/30/2026	$0.1954	$0.2005	$0.1861	$0.1987	$123.47K	$36.37M	+1.69%
10/29/2026	$0.2130	$0.2145	$0.1943	$0.1959	$95.69K	$35.86M	-8.03%
10/28/2026	$0.2095	$0.2185	$0.2084	$0.2134	$176.07K	$39.06M	+1.86%
10/27/2026	$0.2024	$0.2110	$0.1985	$0.2100	$125.74K	$38.44M	+3.75%
10/26/2026	$0.2031	$0.2050	$0.1957	$0.2024	$112.69K	$37.05M	-0.34%
10/25/2026	$0.2073	$0.2131	$0.2000	$0.2029	$51.81K	$37.14M	-2.12%
10/24/2026	$0.2083	$0.2117	$0.2022	$0.2072	$71.37K	$37.93M	-0.53%
10/23/2026	$0.2071	$0.2157	$0.2029	$0.2080	$79.92K	$38.08M	+0.43%
10/22/2026	$0.2213	$0.2223	$0.2052	$0.2071	$46.68K	$37.91M	-6.42%
10/21/2026	$0.2213	$0.2262	$0.2196	$0.2210	$44.20K	$40.46M	-0.14%
10/20/2026	$0.2168	$0.2244	$0.2139	$0.2219	$31.16K	$40.62M	+2.35%
10/19/2026	$0.2157	$0.2198	$0.2141	$0.2181	$16.51K	$39.93M	+1.11%
10/18/2026	$0.2273	$0.2274	$0.2078	$0.2157	$104.44K	$39.49M	-5.10%
10/17/2026	$0.2369	$0.2409	$0.2220	$0.2274	$88.92K	$41.63M	-4.01%
10/16/2026	$0.2391	$0.2402	$0.2293	$0.2370	$89.58K	$43.38M	-0.88%
10/15/2026	$0.2324	$0.2450	$0.2188	$0.2398	$165.71K	$43.90M	+3.18%
10/14/2026	$0.2457	$0.2494	$0.2285	$0.2323	$165.55K	$42.52M	-5.45%
10/13/2026	$0.2409	$0.2491	$0.2319	$0.2451	$227.96K	$44.87M	+1.74%
10/12/2026	$0.2545	$0.2589	$0.2377	$0.2401	$354.08K	$43.95M	-5.66%
10/11/2026	$0.2423	$0.2561	$0.2379	$0.2545	$786.39K	$46.59M	+5.04%
10/10/2026	$0.2380	$0.2434	$0.2320	$0.2427	$266.92K	$44.43M	+1.97%
10/09/2026	$0.2293	$0.2391	$0.2240	$0.2380	$384.21K	$43.57M	+3.79%
10/08/2026	$0.2237	$0.2345	$0.2135	$0.2292	$406.21K	$41.96M	+2.46%
10/07/2026	$0.2422	$0.2451	$0.2186	$0.2237	$1.09M	$40.95M	-7.64%
10/06/2026	$0.2285	$0.2719	$0.2272	$0.2425	$2.99M	$44.39M	+6.13%
10/05/2026	$0.2278	$0.2417	$0.2250	$0.2288	$906.78K	$41.88M	+0.44%
10/04/2026	$0.2247	$0.2321	$0.2237	$0.2281	$67.49K	$41.76M	+1.51%
10/03/2026	$0.2240	$0.2263	$0.2200	$0.2247	$73.51K	$41.13M	+0.31%
10/02/2026	$0.2166	$0.2367	$0.2157	$0.2241	$215.41K	$41.02M	+3.46%
10/01/2026	$0.2181	$0.2206	$0.2113	$0.2165	$161.65K	—	-0.73%
09/30/2026	$0.2188	$0.2259	$0.2158	$0.2181	$156.19K	—	-0.32%
09/29/2026	$0.2199	$0.2262	$0.2127	$0.2188	$124.47K	—	-0.50%
09/28/2026	$0.2267	$0.2283	$0.2153	$0.2200	$148.13K	—	-2.96%
09/27/2026	$0.2272	$0.2340	$0.2217	$0.2262	$210.10K	—	-0.44%
09/26/2026	$0.2241	$0.2309	$0.2215	$0.2273	$99.95K	—	+1.43%
09/25/2026	$0.2185	$0.2245	$0.2158	$0.2241	$90.34K	—	+2.56%
09/24/2026	$0.2106	$0.2216	$0.2079	$0.2182	$141.31K	—	+3.61%
09/23/2026	$0.2238	$0.2324	$0.2101	$0.2109	$361.45K	—	-5.76%
09/22/2026	$0.2162	$0.2247	$0.2100	$0.2239	$104.35K	—	+3.56%
09/21/2026	$0.2041	$0.2185	$0.2021	$0.2162	$295.14K	—	+5.93%
09/20/2026	$0.2158	$0.2175	$0.1987	$0.2042	$297.70K	—	-5.38%
09/19/2026	$0.1998	$0.2200	$0.1963	$0.2160	$275.04K	—	+8.11%
09/18/2026	$0.1848	$0.2024	$0.1847	$0.1999	$155.01K	—	+8.17%
09/17/2026	$0.1824	$0.1859	$0.1798	$0.1853	$63.81K	—	+1.59%
09/16/2026	$0.1806	$0.1825	$0.1735	$0.1825	$67.61K	—	+1.05%
09/15/2026	$0.1905	$0.1914	$0.1779	$0.1806	$87.64K	—	-5.20%
09/14/2026	$0.1922	$0.1983	$0.1904	$0.1904	$128.31K	—	-0.94%
09/13/2026	$0.1883	$0.2005	$0.1883	$0.1918	$291.99K	—	+1.86%
09/12/2026	$0.1788	$0.1938	$0.1788	$0.1884	$252.25K	—	+5.37%
09/11/2026	$0.1779	$0.1833	$0.1734	$0.1787	$119.48K	—	+0.45%
09/10/2026	$0.1932	$0.1932	$0.1774	$0.1778	$121.42K	—	-7.97%
09/09/2026	$0.1945	$0.2003	$0.1878	$0.1932	$113.39K	—	-0.67%
09/08/2026	$0.1931	$0.1980	$0.1918	$0.1945	$70.63K	—	+0.73%
09/07/2026	$0.1928	$0.1953	$0.1910	$0.1931	$70.61K	—	+0.16%
09/06/2026	$0.1944	$0.1984	$0.1894	$0.1931	$179.95K	—	-0.67%
09/05/2026	$0.1852	$0.1955	$0.1852	$0.1940	$132.18K	—	+4.75%
09/04/2026	$0.1827	$0.1860	$0.1792	$0.1853	$132.88K	—	+1.42%
09/03/2026	$0.1801	$0.1842	$0.1789	$0.1828	$107.94K	—	+1.50%
09/02/2026	$0.1800	$0.1890	$0.1772	$0.1801	$190.63K	—	+0.06%
09/01/2026	$0.1803	$0.1838	$0.1759	$0.1803	$129.58K	—	+0.00%
08/31/2026	$0.1727	$0.1894	$0.1724	$0.1803	$238.85K	—	+4.40%
08/30/2026	$0.1845	$0.1910	$0.1700	$0.1725	$1.04M	—	-6.50%
08/29/2026	$0.1752	$0.2217	$0.1697	$0.1846	$2.12M	—	+5.37%
08/28/2026	$0.1745	$0.1782	$0.1689	$0.1761	$108.76K	—	+0.92%
08/27/2026	$0.1760	$0.1789	$0.1733	$0.1742	$75.55K	—	-1.02%
08/26/2026	$0.1764	$0.1808	$0.1703	$0.1763	$84.15K	—	-0.06%
08/25/2026	$0.1832	$0.1874	$0.1734	$0.1759	$133.48K	—	-3.98%
08/24/2026	$0.1903	$0.1903	$0.1819	$0.1832	$131.30K	—	-3.73%
08/23/2026	$0.1824	$0.1959	$0.1754	$0.1904	$178.31K	—	+4.39%
08/22/2026	$0.1857	$0.1975	$0.1774	$0.1825	$203.57K	—	-1.72%
08/21/2026	$0.1680	$0.1892	$0.1676	$0.1853	$191.57K	—	+10.30%
08/20/2026	$0.1593	$0.1734	$0.1593	$0.1683	$248.00K	—	+5.65%
08/19/2026	$0.1495	$0.1628	$0.1494	$0.1593	$84.03K	—	+6.56%
08/18/2026	$0.1518	$0.1518	$0.1483	$0.1497	$34.79K	—	-1.38%
08/17/2026	$0.1504	$0.1546	$0.1501	$0.1518	$89.18K	—	+0.93%
08/16/2026	$0.1550	$0.1557	$0.1493	$0.1503	$49.18K	—	-3.03%
08/15/2026	$0.1567	$0.1573	$0.1550	$0.1551	$44.68K	—	-1.02%
08/14/2026	$0.1599	$0.1610	$0.1550	$0.1565	$109.47K	—	-2.13%
08/13/2026	$0.1575	$0.1607	$0.1569	$0.1600	$107.10K	—	+1.59%
08/12/2026	$0.1640	$0.1741	$0.1569	$0.1572	$316.74K	—	-4.15%
08/11/2026	$0.1681	$0.1695	$0.1638	$0.1643	$103.77K	—	-2.26%
08/10/2026	$0.1746	$0.1761	$0.1673	$0.1683	$138.83K	—	-3.61%
08/09/2026	$0.1665	$0.1775	$0.1660	$0.1746	$313.29K	—	+4.86%
08/08/2026	$0.1641	$0.1677	$0.1625	$0.1671	$60.70K	—	+1.83%
08/07/2026	$0.1584	$0.1681	$0.1583	$0.1639	$137.61K	—	+3.47%
08/06/2026	$0.1577	$0.1626	$0.1573	$0.1586	$89.99K	—	+0.57%
08/05/2026	$0.1529	$0.1616	$0.1526	$0.1576	$82.46K	—	+3.07%
08/04/2026	$0.1536	$0.1573	$0.1519	$0.1530	$60.98K	—	-0.39%
08/03/2026	$0.1535	$0.1553	$0.1507	$0.1536	$57.78K	—	+0.07%
08/02/2026	$0.1607	$0.1607	$0.1525	$0.1536	$91.70K	—	-4.42%
08/01/2026	$0.1517	$0.1677	$0.1513	$0.1606	$611.32K	—	+5.87%
07/31/2026	$0.1503	$0.1535	$0.1481	$0.1517	$103.88K	—	+0.93%
07/30/2026	$0.1446	$0.1568	$0.1437	$0.1503	$112.93K	—	+3.94%
07/29/2026	$0.1499	$0.1508	$0.1422	$0.1447	$72.12K	—	-3.47%
07/28/2026	$0.1540	$0.1572	$0.1486	$0.1499	$82.98K	—	-2.66%
07/27/2026	$0.1577	$0.1595	$0.1511	$0.1543	$125.89K	—	-2.16%
07/26/2026	$0.1561	$0.1590	$0.1557	$0.1576	$67.26K	—	+0.96%
07/25/2026	$0.1572	$0.1577	$0.1555	$0.1559	$23.73K	—	-0.83%
07/24/2026	$0.1611	$0.1641	$0.1568	$0.1574	$50.97K	—	-2.30%
07/23/2026	$0.1654	$0.1663	$0.1610	$0.1611	$25.11K	—	-2.60%
07/22/2026	$0.1661	$0.1677	$0.1642	$0.1655	$34.08K	—	-0.36%
07/21/2026	$0.1647	$0.1691	$0.1644	$0.1662	$37.42K	—	+0.91%
07/20/2026	$0.1627	$0.1664	$0.1609	$0.1648	$37.79K	—	+1.29%
07/19/2026	$0.1652	$0.1666	$0.1620	$0.1626	$21.66K	—	-1.57%
07/18/2026	$0.1700	$0.1705	$0.1628	$0.1652	$80.02K	—	-2.82%
07/17/2026	$0.1641	$0.1792	$0.1626	$0.1704	$196.97K	—	+3.84%
07/16/2026	$0.1686	$0.1696	$0.1637	$0.1642	$54.06K	—	-2.61%
07/15/2026	$0.1698	$0.1713	$0.1673	$0.1686	$46.05K	—	-0.71%
07/14/2026	$0.1695	$0.1735	$0.1675	$0.1700	$75.29K	—	+0.29%
07/13/2026	$0.1685	$0.1741	$0.1643	$0.1695	$103.16K	—	+0.59%
07/12/2026	$0.1704	$0.1775	$0.1668	$0.1687	$107.12K	—	-1.00%
07/11/2026	$0.1644	$0.1761	$0.1641	$0.1705	$239.88K	—	+3.71%
07/10/2026	$0.1670	$0.1690	$0.1627	$0.1643	$73.38K	—	-1.62%
07/09/2026	$0.1700	$0.1719	$0.1651	$0.1670	$85.17K	—	-1.76%
07/08/2026	$0.1626	$0.1757	$0.1612	$0.1696	$227.71K	—	+4.31%
07/07/2026	$0.1739	$0.1741	$0.1613	$0.1621	$184.30K	—	-6.79%
07/06/2026	$0.1664	$0.1771	$0.1632	$0.1737	$431.98K	—	+4.39%
07/05/2026	$0.1610	$0.1758	$0.1591	$0.1665	$597.91K	—	+3.42%
07/04/2026	$0.1562	$0.1674	$0.1548	$0.1609	$236.65K	—	+3.01%
07/03/2026	$0.1515	$0.1576	$0.1508	$0.1562	$75.09K	—	+3.10%
07/02/2026	$0.1485	$0.1521	$0.1467	$0.1513	$155.29K	—	+1.89%
07/01/2026	$0.1392	$0.1645	$0.1360	$0.1485	$503.13K	—	+6.68%
06/30/2026	$0.1438	$0.1443	$0.1370	$0.1390	$57.28K	—	-3.34%
06/29/2026	$0.1432	$0.1469	$0.1416	$0.1438	$52.63K	—	+0.42%
06/28/2026	$0.1423	$0.1480	$0.1417	$0.1436	$105.51K	—	+0.91%
06/27/2026	$0.1474	$0.1482	$0.1413	$0.1422	$67.71K	—	-3.53%
06/26/2026	$0.1447	$0.1510	$0.1391	$0.1471	$79.66K	—	+1.66%
06/25/2026	$0.1490	$0.1515	$0.1386	$0.1443	$197.17K	—	-3.15%
06/24/2026	$0.1530	$0.1540	$0.1440	$0.1490	$117.49K	—	-2.61%
06/23/2026	$0.1600	$0.1600	$0.1500	$0.1530	$92.74K	—	-4.38%
06/22/2026	$0.1600	$0.1660	$0.1580	$0.1600	$37.34K	—	+0.00%
06/21/2026	$0.1640	$0.1660	$0.1590	$0.1600	$74.33K	—	-2.44%
06/20/2026	$0.1600	$0.1660	$0.1580	$0.1630	$84.97K	—	+1.88%
06/19/2026	$0.1610	$0.1620	$0.1560	$0.1590	$65.11K	—	-1.24%
06/18/2026	$0.1690	$0.1700	$0.1560	$0.1610	$120.28K	—	-4.73%
06/17/2026	$0.1710	$0.1750	$0.1660	$0.1680	$127.19K	—	-1.75%
06/16/2026	$0.1720	$0.1740	$0.1680	$0.1700	$106.57K	—	-1.16%
06/15/2026	$0.1700	$0.1780	$0.1680	$0.1720	$124.71K	—	+1.18%
06/14/2026	$0.1680	$0.1700	$0.1620	$0.1690	$90.62K	—	+0.60%
06/13/2026	$0.1690	$0.1700	$0.1650	$0.1670	$96.71K	—	-1.18%
06/12/2026	$0.1690	$0.1710	$0.1650	$0.1680	$100.43K	—	-0.59%
06/11/2026	$0.1640	$0.1710	$0.1630	$0.1680	$144.54K	—	+2.44%
06/10/2026	$0.1690	$0.1690	$0.1590	$0.1630	$142.69K	—	-3.55%
06/09/2026	$0.1730	$0.1740	$0.1650	$0.1680	$82.14K	—	-2.89%
06/08/2026	$0.1760	$0.1790	$0.1690	$0.1720	$179.91K	—	-2.27%
06/07/2026	$0.1710	$0.1790	$0.1680	$0.1750	$64.25K	—	+2.34%
06/06/2026	$0.1710	$0.1740	$0.1590	$0.1700	$155.32K	—	-0.58%
06/05/2026	$0.1910	$0.1910	$0.1640	$0.1710	$308.17K	—	-10.47%
06/04/2026	$0.2050	$0.2060	$0.1810	$0.1900	$214.49K	—	-7.32%
06/03/2026	$0.1990	$0.2090	$0.1910	$0.2050	$194.58K	—	+3.02%
06/02/2026	$0.2100	$0.2100	$0.1950	$0.1980	$106.54K	—	-5.71%
06/01/2026	$0.2040	$0.2140	$0.2000	$0.2090	$210.03K	—	+2.45%
05/31/2026	$0.2020	$0.2070	$0.1980	$0.2040	$139.10K	—	+0.99%
05/30/2026	$0.1930	$0.2120	$0.1920	$0.2010	$286.20K	—	+4.15%
05/29/2026	$0.1910	$0.1970	$0.1880	$0.1930	$69.32K	—	+1.05%
05/28/2026	$0.1940	$0.1960	$0.1860	$0.1900	$142.52K	—	-2.06%
05/27/2026	$0.1980	$0.2020	$0.1930	$0.1940	$129.34K	—	-2.02%
05/26/2026	$0.2040	$0.2060	$0.1970	$0.1980	$164.09K	—	-2.94%
05/25/2026	$0.2030	$0.2090	$0.2010	$0.2030	$93.90K	—	+0.00%
05/24/2026	$0.2110	$0.2120	$0.2000	$0.2030	$93.76K	—	-3.79%
05/23/2026	$0.2050	$0.2150	$0.2000	$0.2110	$173.38K	—	+2.93%
05/22/2026	$0.2170	$0.2180	$0.2040	$0.2060	$188.54K	—	-5.07%
05/21/2026	$0.2040	$0.2190	$0.2040	$0.2170	$340.29K	—	+6.37%
05/20/2026	$0.2020	$0.2070	$0.2000	$0.2040	$219.12K	—	+0.99%
05/19/2026	$0.2060	$0.2070	$0.2010	$0.2010	$140.17K	—	-2.43%
05/18/2026	$0.2030	$0.2080	$0.1990	$0.2060	$177.54K	—	+1.48%
05/17/2026	$0.2090	$0.2130	$0.1970	$0.2030	$190.02K	—	-2.87%
05/16/2026	$0.2180	$0.2200	$0.2070	$0.2080	$128.79K	—	-4.59%
05/15/2026	$0.2300	$0.2330	$0.2160	$0.2180	$136.40K	—	-5.22%
05/14/2026	$0.2270	$0.2370	$0.2240	$0.2300	$119.20K	—	+1.32%
05/13/2026	$0.2410	$0.2460	$0.2250	$0.2270	$233.83K	—	-5.81%
05/12/2026	$0.2520	$0.2530	$0.2370	$0.2400	$249.67K	—	-4.76%
05/11/2026	$0.2440	$0.2550	$0.2370	$0.2520	$394.97K	—	+3.28%
05/10/2026	$0.2390	$0.2490	$0.2350	$0.2440	$244.10K	—	+2.09%
05/09/2026	$0.2420	$0.2450	$0.2380	$0.2390	$296.31K	—	-1.24%
05/08/2026	$0.2380	$0.2450	$0.2320	$0.2420	$264.95K	—	+1.68%
05/07/2026	$0.2300	$0.2390	$0.2250	$0.2380	$351.48K	—	+3.48%
05/06/2026	$0.2250	$0.2350	$0.2250	$0.2300	$279.56K	—	+2.22%
05/05/2026	$0.2210	$0.2290	$0.2200	$0.2250	$131.92K	—	+1.81%
05/04/2026	$0.2190	$0.2250	$0.2170	$0.2210	$266.00K	—	+0.91%
05/03/2026	$0.2200	$0.2210	$0.2170	$0.2190	$99.98K	—	-0.45%
05/02/2026	$0.2170	$0.2230	$0.2150	$0.2200	$219.02K	—	+1.38%
05/01/2026	$0.2120	$0.2210	$0.2120	$0.2170	$220.03K	—	+2.36%
04/30/2026	$0.2200	$0.2210	$0.2120	$0.2120	$224.31K	—	-3.64%
04/29/2026	$0.2270	$0.2300	$0.2140	$0.2200	$248.06K	—	-3.08%
04/28/2026	$0.2260	$0.2290	$0.2240	$0.2280	$87.21K	—	+0.88%
04/27/2026	$0.2280	$0.2330	$0.2220	$0.2260	$140.82K	—	-0.88%
04/26/2026	$0.2220	$0.2350	$0.2210	$0.2290	$260.98K	—	+3.15%
04/25/2026	$0.2250	$0.2350	$0.2200	$0.2220	$203.20K	—	-1.33%
04/24/2026	$0.2230	$0.2280	$0.2190	$0.2240	$141.41K	—	+0.45%
04/23/2026	$0.2220	$0.2230	$0.2150	$0.2220	$135.72K	—	+0.00%
04/22/2026	$0.2230	$0.2290	$0.2210	$0.2220	$115.59K	—	-0.45%
04/21/2026	$0.2260	$0.2280	$0.2190	$0.2230	$222.63K	—	-1.33%
04/20/2026	$0.2100	$0.2300	$0.2100	$0.2270	$514.07K	—	+8.10%
04/19/2026	$0.2170	$0.2250	$0.2090	$0.2100	$611.21K	—	-3.23%
04/18/2026	$0.2320	$0.2400	$0.2170	$0.2170	$798.88K	—	-6.47%
04/17/2026	$0.2230	$0.3330	$0.2220	$0.2320	$6.03M	—	+4.04%
04/16/2026	$0.2130	$0.2250	$0.2130	$0.2230	$235.90K	—	+4.69%
04/15/2026	$0.2030	$0.2160	$0.2030	$0.2130	$135.77K	—	+4.93%
04/14/2026	$0.2090	$0.2100	$0.2010	$0.2020	$174.32K	—	-3.35%
04/13/2026	$0.2030	$0.2120	$0.2000	$0.2100	$174.01K	—	+3.45%
04/12/2026	$0.2120	$0.2130	$0.2020	$0.2020	$117.83K	—	-4.72%
04/11/2026	$0.2130	$0.2150	$0.2050	$0.2130	$201.97K	—	+0.00%
04/10/2026	$0.2130	$0.2150	$0.2080	$0.2130	$272.64K	—	+0.00%
04/09/2026	$0.2150	$0.2160	$0.2080	$0.2130	$249.66K	—	-0.93%
04/08/2026	$0.2180	$0.2270	$0.2140	$0.2150	$474.12K	—	-1.38%
04/07/2026	$0.2080	$0.2200	$0.1990	$0.2190	$241.53K	—	+5.29%
04/06/2026	$0.2020	$0.2160	$0.2020	$0.2070	$247.65K	—	+2.48%
04/05/2026	$0.2080	$0.2090	$0.1990	$0.2030	$125.05K	—	-2.40%
04/04/2026	$0.2100	$0.2110	$0.2060	$0.2080	$110.73K	—	-0.95%
04/03/2026	$0.2080	$0.2180	$0.2070	$0.2100	$277.62K	—	+0.96%
04/02/2026	$0.2090	$0.2180	$0.2000	$0.2080	$604.76K	—	-0.48%
04/01/2026	$0.2060	$0.2120	$0.2030	$0.2080	$188.04K	—	+0.97%
03/31/2026	$0.1990	$0.2060	$0.1980	$0.2050	$211.26K	—	+3.02%
03/30/2026	$0.1970	$0.2040	$0.1960	$0.1990	$167.97K	—	+1.02%
03/29/2026	$0.2040	$0.2060	$0.1940	$0.1960	$162.68K	—	-3.92%
03/28/2026	$0.2070	$0.2080	$0.2020	$0.2040	$140.40K	—	-1.45%
03/27/2026	$0.2110	$0.2160	$0.2050	$0.2060	$162.76K	—	-2.37%
03/26/2026	$0.2210	$0.2220	$0.2090	$0.2120	$102.66K	—	-4.07%
03/25/2026	$0.2220	$0.2230	$0.2180	$0.2200	$88.12K	—	-0.90%
03/24/2026	$0.2200	$0.2240	$0.2170	$0.2220	$156.64K	—	+0.91%
03/23/2026	$0.2130	$0.2270	$0.2110	$0.2200	$258.96K	—	+3.29%
03/22/2026	$0.2180	$0.2200	$0.2090	$0.2130	$203.74K	—	-2.29%
03/21/2026	$0.2230	$0.2270	$0.2150	$0.2170	$163.53K	—	-2.69%
03/20/2026	$0.2250	$0.2280	$0.2170	$0.2220	$306.51K	—	-1.33%
03/19/2026	$0.2310	$0.2320	$0.2220	$0.2250	$237.99K	—	-2.60%
03/18/2026	$0.2410	$0.2420	$0.2260	$0.2310	$388.86K	—	-4.15%
03/17/2026	$0.2400	$0.2450	$0.2340	$0.2400	$416.23K	—	+0.00%
03/16/2026	$0.2340	$0.2410	$0.2340	$0.2400	$392.60K	—	+2.56%
03/15/2026	$0.2340	$0.2380	$0.2310	$0.2350	$271.65K	—	+0.43%
03/14/2026	$0.2330	$0.2400	$0.2280	$0.2330	$390.43K	—	+0.00%
03/13/2026	$0.2360	$0.2490	$0.2310	$0.2330	$552.76K	—	-1.27%
03/12/2026	$0.2350	$0.2530	$0.2320	$0.2360	$1.05M	—	+0.43%
03/11/2026	$0.2180	$0.2600	$0.2150	$0.2360	$2.36M	—	+8.26%
03/10/2026	$0.2100	$0.2190	$0.2100	$0.2180	$268.15K	—	+3.81%
03/09/2026	$0.2070	$0.2180	$0.2070	$0.2100	$453.08K	—	+1.45%
03/08/2026	$0.2100	$0.2170	$0.2050	$0.2060	$468.81K	—	-1.90%
03/07/2026	$0.2070	$0.2270	$0.2040	$0.2090	$1.16M	—	+0.97%
03/06/2026	$0.2090	$0.2130	$0.2030	$0.2060	$287.49K	—	-1.44%
03/05/2026	$0.2130	$0.2150	$0.2050	$0.2080	$300.71K	—	-2.35%
03/04/2026	$0.2060	$0.2190	$0.2030	$0.2130	$374.26K	—	+3.40%
03/03/2026	$0.2070	$0.2100	$0.2020	$0.2060	$354.66K	—	-0.48%
03/02/2026	$0.2060	$0.2150	$0.2000	$0.2070	$341.43K	—	+0.49%
03/01/2026	$0.2160	$0.2200	$0.2000	$0.2060	$322.74K	—	-4.63%
02/28/2026	$0.2080	$0.2170	$0.1930	$0.2160	$455.86K	—	+3.85%
02/27/2026	$0.2110	$0.2150	$0.2040	$0.2070	$297.21K	—	-1.90%
02/26/2026	$0.2150	$0.2180	$0.2030	$0.2100	$410.42K	—	-2.33%
02/25/2026	$0.2020	$0.2250	$0.2010	$0.2150	$378.31K	—	+6.44%
02/24/2026	$0.2040	$0.2090	$0.1990	$0.2020	$287.82K	—	-0.98%
02/23/2026	$0.2170	$0.2180	$0.1980	$0.2030	$474.31K	—	-6.45%
02/22/2026	$0.2340	$0.2340	$0.2150	$0.2160	$326.20K	—	-7.69%
02/21/2026	$0.2380	$0.2410	$0.2320	$0.2330	$136.01K	—	-2.10%
02/20/2026	$0.2360	$0.2410	$0.2270	$0.2390	$308.45K	—	+1.27%
02/19/2026	$0.2300	$0.2420	$0.2290	$0.2350	$284.45K	—	+2.17%
02/18/2026	$0.2460	$0.2500	$0.2280	$0.2300	$232.78K	—	-6.50%
02/17/2026	$0.2540	$0.2540	$0.2440	$0.2460	$198.74K	—	-3.15%
02/16/2026	$0.2460	$0.2580	$0.2440	$0.2540	$355.69K	—	+3.25%
02/15/2026	$0.2580	$0.2600	$0.2410	$0.2460	$284.36K	—	-4.65%
02/14/2026	$0.2470	$0.2620	$0.2440	$0.2580	$254.92K	—	+4.45%
02/13/2026	$0.2430	$0.2480	$0.2360	$0.2460	$259.94K	—	+1.23%
02/12/2026	$0.2360	$0.2570	$0.2360	$0.2430	$353.26K	—	+2.97%
02/11/2026	$0.2470	$0.2470	$0.2290	$0.2370	$351.13K	—	-4.05%
02/10/2026	$0.2530	$0.2530	$0.2410	$0.2460	$262.31K	—	-2.77%
02/09/2026	$0.2450	$0.2550	$0.2400	$0.2520	$319.44K	—	+2.86%
02/08/2026	$0.2520	$0.2550	$0.2430	$0.2440	$298.17K	—	-3.17%
02/07/2026	$0.2510	$0.2640	$0.2400	$0.2520	$924.75K	—	+0.40%
02/06/2026	$0.2130	$0.2520	$0.1940	$0.2500	$599.92K	—	+17.37%
02/05/2026	$0.2560	$0.2600	$0.2120	$0.2130	$1.08M	—	-16.80%
02/04/2026	$0.2550	$0.2620	$0.2450	$0.2560	$555.75K	—	+0.39%
02/03/2026	$0.2550	$0.2690	$0.2480	$0.2550	$658.82K	—	+0.00%
02/02/2026	$0.2460	$0.2560	$0.2380	$0.2540	$640.30K	—	+3.25%
02/01/2026	$0.2410	$0.2510	$0.2390	$0.2460	$685.15K	—	+2.07%
01/31/2026	$0.2650	$0.2650	$0.2180	$0.2410	$640.38K	—	-9.06%
01/30/2026	$0.2660	$0.2720	$0.2550	$0.2650	$510.88K	—	-0.38%
01/29/2026	$0.2770	$0.2770	$0.2560	$0.2660	$430.18K	—	-3.97%
01/28/2026	$0.2870	$0.2880	$0.2750	$0.2780	$267.27K	—	-3.14%
01/27/2026	$0.2890	$0.2900	$0.2800	$0.2870	$303.73K	—	-0.69%
01/26/2026	$0.2830	$0.2950	$0.2820	$0.2890	$395.38K	—	+2.12%
01/25/2026	$0.2980	$0.3010	$0.2700	$0.2820	$511.86K	—	-5.37%
01/24/2026	$0.3040	$0.3090	$0.2970	$0.2970	$162.54K	—	-2.30%
01/23/2026	$0.3040	$0.3150	$0.3010	$0.3040	$303.78K	—	+0.00%
01/22/2026	$0.3100	$0.3180	$0.2980	$0.3030	$428.44K	—	-2.26%
01/21/2026	$0.3060	$0.3170	$0.2990	$0.3090	$376.13K	—	+0.98%
01/20/2026	$0.3310	$0.3320	$0.3040	$0.3050	$572.17K	—	-7.85%
01/19/2026	$0.3340	$0.3370	$0.2980	$0.3310	$799.49K	—	-0.90%
01/18/2026	$0.3550	$0.3560	$0.3330	$0.3340	$304.28K	—	-5.92%
01/17/2026	$0.3430	$0.3600	$0.3410	$0.3530	$359.49K	—	+2.92%
01/16/2026	$0.3400	$0.3440	$0.3310	$0.3430	$291.25K	—	+0.88%
01/15/2026	$0.3580	$0.3600	$0.3340	$0.3390	$282.06K	—	-5.31%
01/14/2026	$0.3620	$0.3650	$0.3540	$0.3590	$350.52K	—	-0.83%
01/13/2026	$0.3340	$0.3660	$0.3340	$0.3610	$507.81K	—	+8.08%
01/12/2026	$0.3360	$0.3450	$0.3290	$0.3340	$410.50K	—	-0.60%
01/11/2026	$0.3430	$0.3490	$0.3310	$0.3370	$287.64K	—	-1.75%
01/10/2026	$0.3440	$0.3500	$0.3380	$0.3430	$210.29K	—	-0.29%
01/09/2026	$0.3440	$0.3490	$0.3340	$0.3440	$431.05K	—	+0.00%
01/08/2026	$0.3500	$0.3540	$0.3340	$0.3440	$466.72K	—	-1.71%
01/07/2026	$0.3670	$0.3680	$0.3480	$0.3510	$540.13K	—	-4.36%
01/06/2026	$0.3610	$0.3730	$0.3490	$0.3670	$673.16K	—	+1.66%
01/05/2026	$0.3480	$0.3630	$0.3410	$0.3610	$445.40K	—	+3.74%
01/04/2026	$0.3470	$0.3540	$0.3450	$0.3470	$499.71K	—	+0.00%
01/03/2026	$0.3500	$0.3520	$0.3400	$0.3470	$362.50K	—	-0.86%
01/02/2026	$0.3420	$0.3520	$0.3390	$0.3500	$586.53K	—	+2.34%
01/01/2026	$0.3230	$0.3430	$0.3210	$0.3420	$400.85K	—	+5.88%
12/31/2025	$0.3330	$0.3330	$0.3160	$0.3240	$360.20K	—	-2.70%
12/30/2025	$0.3260	$0.3340	$0.3210	$0.3320	$298.40K	—	+1.84%
12/29/2025	$0.3280	$0.3400	$0.3210	$0.3260	$495.40K	—	-0.61%
12/28/2025	$0.3320	$0.3380	$0.3240	$0.3290	$305.21K	—	-0.90%
12/27/2025	$0.3240	$0.3330	$0.3220	$0.3320	$198.84K	—	+2.47%
12/26/2025	$0.3170	$0.3270	$0.3150	$0.3230	$336.90K	—	+1.89%
12/25/2025	$0.3210	$0.3300	$0.3170	$0.3170	$345.83K	—	-1.25%
12/24/2025	$0.3240	$0.3240	$0.3140	$0.3210	$378.12K	—	-0.93%
12/23/2025	$0.3170	$0.3310	$0.3120	$0.3250	$738.70K	—	+2.52%
12/22/2025	$0.3150	$0.3230	$0.3120	$0.3180	$283.33K	—	+0.95%
12/21/2025	$0.3230	$0.3260	$0.3110	$0.3150	$241.30K	—	-2.48%
12/20/2025	$0.3230	$0.3280	$0.3200	$0.3230	$124.24K	—	+0.00%
12/19/2025	$0.3040	$0.3290	$0.3000	$0.3220	$330.91K	—	+5.92%
12/18/2025	$0.3090	$0.3210	$0.2940	$0.3030	$347.35K	—	-1.94%
12/17/2025	$0.3300	$0.3310	$0.3050	$0.3090	$396.49K	—	-6.36%
12/16/2025	$0.3300	$0.3360	$0.3250	$0.3300	$274.39K	—	+0.00%
12/15/2025	$0.3430	$0.3520	$0.3220	$0.3300	$405.01K	—	-3.79%
12/14/2025	$0.3590	$0.3590	$0.3390	$0.3430	$232.47K	—	-4.46%
12/13/2025	$0.3560	$0.3630	$0.3550	$0.3590	$131.60K	—	+0.84%
12/12/2025	$0.3660	$0.3680	$0.3460	$0.3560	$330.86K	—	-2.73%
12/11/2025	$0.3710	$0.3710	$0.3520	$0.3660	$567.66K	—	-1.35%
12/10/2025	$0.3820	$0.3890	$0.3690	$0.3710	$413.93K	—	-2.88%
12/09/2025	$0.3710	$0.3940	$0.3660	$0.3820	$461.92K	—	+2.96%
12/08/2025	$0.3780	$0.3890	$0.3690	$0.3710	$452.77K	—	-1.85%
12/07/2025	$0.3920	$0.3960	$0.3710	$0.3780	$430.91K	—	-3.57%
12/06/2025	$0.3940	$0.4090	$0.3910	$0.3920	$300.49K	—	-0.51%
12/05/2025	$0.4160	$0.4200	$0.3870	$0.3950	$653.00K	—	-5.05%
12/04/2025	$0.4360	$0.4440	$0.4090	$0.4170	$1.27M	—	-4.36%
12/03/2025	$0.4440	$0.4470	$0.4240	$0.4360	$1.52M	—	-1.80%
12/02/2025	$0.4690	$0.5040	$0.4370	$0.4440	$4.45M	—	-5.33%
12/01/2025	$0.4190	$0.5150	$0.3820	$0.4700	$4.49M	—	+12.17%
11/30/2025	$0.3760	$0.4660	$0.3710	$0.4180	$3.27M	—	+11.17%
11/29/2025	$0.3890	$0.3910	$0.3720	$0.3750	$221.84K	—	-3.60%
11/28/2025	$0.3950	$0.3980	$0.3810	$0.3880	$250.18K	—	-1.77%
11/27/2025	$0.3980	$0.4020	$0.3920	$0.3950	$218.57K	—	-0.75%
11/26/2025	$0.3920	$0.4000	$0.3810	$0.3970	$281.49K	—	+1.28%
11/25/2025	$0.3900	$0.3940	$0.3810	$0.3920	$350.46K	—	+0.51%
11/24/2025	$0.3760	$0.3970	$0.3710	$0.3900	$519.87K	—	+3.72%
11/23/2025	$0.3710	$0.3880	$0.3680	$0.3760	$487.90K	—	+1.35%
11/22/2025	$0.3650	$0.3750	$0.3530	$0.3710	$496.10K	—	+1.64%
11/21/2025	$0.3890	$0.3960	$0.3500	$0.3640	$1.23M	—	-6.43%
11/20/2025	$0.4070	$0.4400	$0.3780	$0.3880	$1.20M	—	-4.67%
11/19/2025	$0.4140	$0.4160	$0.3790	$0.4070	$632.41K	—	-1.69%
11/18/2025	$0.4040	$0.4210	$0.3970	$0.4150	$915.92K	—	+2.72%
11/17/2025	$0.4090	$0.4250	$0.3930	$0.4060	$950.04K	—	-0.73%
11/16/2025	$0.4240	$0.4300	$0.3970	$0.4080	$569.22K	—	-3.77%
11/15/2025	$0.4140	$0.4310	$0.4140	$0.4240	$407.18K	—	+2.42%
11/14/2025	$0.4360	$0.4390	$0.4070	$0.4150	$873.92K	—	-4.82%
11/13/2025	$0.4500	$0.4660	$0.4210	$0.4360	$466.94K	—	-3.11%
11/12/2025	$0.4580	$0.5020	$0.4410	$0.4510	$912.19K	—	-1.53%
11/11/2025	$0.4930	$0.5000	$0.4570	$0.4580	$541.57K	—	-7.10%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Band Protocol (BAND) price history

Monthly returns BAND

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News