Stader BNBx
BNBX
Rank #1339
$991.36
Updated 27 days ago
Market Cap
$16.26M
24h Volume
$268.95
Avg Volume (6m)
$15.18K
24h High/Low
$1,003.73
$928.83
$928.83
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0x1bdd3cf7f79cfb8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $991.36 | $1,003.73 | $928.83 | $991.36 | $268.95 | $16.26M |
| Dec 2, 2025 | $915.75 | $975.47 | $913.63 | $972.43 | $1.16K | $15.40M |
| Dec 1, 2025 | $972.23 | $972.23 | $895.90 | $916.16 | $373.98 | $14.99M |
| Nov 30, 2025 | $966.31 | $991.64 | $963.68 | $982.04 | $1.78K | $16.02M |
| Nov 29, 2025 | $979.92 | $979.92 | $966.15 | $966.66 | $3.79K | $15.95M |
| Nov 28, 2025 | $990.32 | $996.24 | $971.20 | $980.88 | $1.13K | $16.16M |
| Nov 27, 2025 | $986.22 | $993.38 | $982.54 | $988.48 | $2.11K | $16.21M |
| Nov 26, 2025 | $952.31 | $990.25 | $943.03 | $986.15 | $537.92 | $15.75M |
| Nov 25, 2025 | $952.75 | $956.60 | $929.80 | $951.82 | $2.18K | $15.53M |
| Nov 24, 2025 | $928.58 | $964.89 | $923.88 | $955.74 | $11.18K | $15.42M |
| Nov 23, 2025 | $917.24 | $938.68 | $917.24 | $938.68 | $247.18 | $15.27M |
| Nov 22, 2025 | $916.56 | $924.63 | $899.45 | $921.52 | $15.09K | $14.95M |
| Nov 21, 2025 | $956.25 | $962.70 | $894.27 | $905.16 | $5.93K | $15.17M |
| Nov 20, 2025 | $988.33 | $1,006.40 | $964.47 | $971.20 | $2.33K | $16.22M |
| Nov 19, 2025 | $1,030.15 | $1,037.60 | $965.93 | $983.97 | $396.12 | $16.54M |
| Nov 18, 2025 | $1,001.39 | $1,034.58 | $995.63 | $1,031.93 | $995.28 | $16.64M |
| Nov 17, 2025 | $1,025.23 | $1,033.11 | $989.69 | $1,002.34 | $456.62 | $16.71M |
| Nov 16, 2025 | $1,030.05 | $1,046.16 | $1,007.34 | $1,018.40 | $306.83 | $16.87M |
| Nov 15, 2025 | $1,012.93 | $1,039.50 | $1,012.93 | $1,027.76 | $189.62 | $16.89M |
| Nov 14, 2025 | $1,023.59 | $1,027.88 | $990.97 | $1,017.91 | $331.27 | $16.67M |
| Nov 13, 2025 | $1,052.12 | $1,069.36 | $1,007.45 | $1,018.23 | $610.66 | $17.21M |
| Nov 12, 2025 | $1,058.91 | $1,079.10 | $1,040.95 | $1,056.48 | $11.01K | $17.40M |
| Nov 11, 2025 | $1,069.70 | $1,113.45 | $1,066.41 | $1,069.70 | $15.12K | $17.58M |
| Nov 10, 2025 | $1,096.43 | $1,096.43 | $1,096.43 | $1,096.43 | $8.10K | $17.98M |
| Nov 9, 2025 | $1,094.96 | $1,094.96 | $1,094.96 | $1,094.96 | $279.06 | $17.97M |
| Nov 8, 2025 | $1,094.75 | $1,094.75 | $1,094.75 | $1,094.75 | $8.59K | $17.97M |
| Nov 7, 2025 | $1,044.66 | $1,044.66 | $1,044.66 | $1,044.66 | $2.59K | $17.12M |
| Nov 6, 2025 | $1,057.30 | $1,057.30 | $1,057.30 | $1,057.30 | $469.75 | $17.35M |
| Nov 5, 2025 | $1,037.07 | $1,037.07 | $1,037.07 | $1,037.07 | $23.17K | $17.01M |
| Nov 4, 2025 | $1,097.10 | $1,097.10 | $1,097.10 | $1,097.10 | $100.49K | $18.00M |
| Nov 3, 2025 | $1,196.09 | $1,196.09 | $1,196.09 | $1,196.09 | $931.11 | $19.62M |
| Nov 2, 2025 | $1,207.02 | $1,207.02 | $1,207.02 | $1,207.02 | $566.11 | $19.80M |
| Nov 1, 2025 | $1,200.85 | $1,200.85 | $1,200.85 | $1,200.85 | $634.29 | $19.71M |
| Oct 31, 2025 | $1,189.23 | $1,189.23 | $1,189.23 | $1,189.23 | $962.77 | $19.50M |
| Oct 30, 2025 | $1,218.43 | $1,218.43 | $1,218.43 | $1,218.43 | $438.56 | $19.99M |
| Oct 29, 2025 | $1,217.70 | $1,217.70 | $1,217.70 | $1,217.70 | $1.40K | $19.98M |
| Oct 28, 2025 | $1,258.59 | $1,258.59 | $1,258.59 | $1,258.59 | $2.59K | $20.64M |
| Oct 27, 2025 | $1,256.56 | $1,256.56 | $1,256.56 | $1,256.56 | $1.94K | $20.63M |
| Oct 26, 2025 | $1,233.66 | $1,233.66 | $1,233.66 | $1,233.66 | $1.95K | $20.22M |
| Oct 25, 2025 | $1,223.61 | $1,223.61 | $1,223.61 | $1,223.61 | $293.84 | $20.08M |
| Oct 24, 2025 | $1,243.96 | $1,243.96 | $1,243.96 | $1,243.96 | $2.04K | $20.41M |
| Oct 23, 2025 | $1,183.10 | $1,183.10 | $1,183.10 | $1,183.10 | $25.96K | $19.42M |
| Oct 22, 2025 | $1,161.50 | $1,161.50 | $1,161.50 | $1,161.50 | $105.78K | $19.04M |
| Oct 21, 2025 | $1,215.71 | $1,215.71 | $1,215.71 | $1,215.71 | $262.20 | $19.94M |
| Oct 20, 2025 | $1,226.33 | $1,226.33 | $1,226.33 | $1,226.33 | $6.67K | $20.12M |
| Oct 19, 2025 | $1,206.94 | $1,206.94 | $1,206.94 | $1,206.94 | $2.11K | $19.80M |
| Oct 18, 2025 | $1,183.70 | $1,183.70 | $1,183.70 | $1,183.70 | $796.83 | $19.44M |
| Oct 17, 2025 | $1,261.73 | $1,261.73 | $1,261.73 | $1,261.73 | $71.29K | $20.71M |
| Oct 16, 2025 | $1,281.65 | $1,281.65 | $1,281.65 | $1,281.65 | $13.53K | $21.04M |
| Oct 15, 2025 | $1,342.29 | $1,342.29 | $1,342.29 | $1,342.29 | $1.05K | $22.07M |
| Oct 14, 2025 | $1,428.28 | $1,428.28 | $1,428.28 | $1,428.28 | $1.44K | $23.44M |
| Oct 13, 2025 | $1,434.17 | $1,434.17 | $1,434.17 | $1,434.17 | $13.39K | $23.53M |
| Oct 12, 2025 | $1,256.95 | $1,256.95 | $1,256.95 | $1,256.95 | $2.87K | $20.64M |
| Oct 11, 2025 | $1,220.84 | $1,220.84 | $1,220.84 | $1,220.84 | $5.64K | $20.28M |
| Oct 10, 2025 | $1,386.03 | $1,386.03 | $1,386.03 | $1,386.03 | $17.02K | $22.75M |
| Oct 9, 2025 | $1,438.83 | $1,438.83 | $1,438.83 | $1,438.83 | $5.03K | $23.54M |
| Oct 8, 2025 | $1,443.43 | $1,443.43 | $1,443.43 | $1,443.43 | $5.19K | $23.78M |
| Oct 7, 2025 | $1,345.60 | $1,345.60 | $1,345.60 | $1,345.60 | $902.59 | $22.07M |
| Oct 6, 2025 | $1,283.74 | $1,283.74 | $1,283.74 | $1,283.74 | $3.68K | $21.06M |
| Oct 5, 2025 | $1,267.79 | $1,267.79 | $1,267.79 | $1,267.79 | $236.18 | $20.80M |
| Oct 4, 2025 | $1,311.66 | $1,311.66 | $1,311.66 | $1,311.66 | $15.88K | $21.52M |
| Oct 3, 2025 | $1,205.37 | $1,205.37 | $1,205.37 | $1,205.37 | $303.81K | $19.76M |
| Oct 2, 2025 | $1,126.84 | $1,126.84 | $1,126.84 | $1,126.84 | $48.76K | $18.50M |
| Oct 1, 2025 | $1,116.01 | $1,116.01 | $1,116.01 | $1,116.01 | $264.59 | $18.31M |
| Sep 30, 2025 | $1,139.27 | $1,139.27 | $1,139.27 | $1,139.27 | $6.21K | $18.69M |
| Sep 29, 2025 | $1,097.74 | $1,097.74 | $1,097.74 | $1,097.74 | $466.40 | $18.01M |
| Sep 28, 2025 | $1,070.95 | $1,070.95 | $1,070.95 | $1,070.95 | $4.70K | $17.58M |
| Sep 27, 2025 | $1,061.10 | $1,061.10 | $1,061.10 | $1,061.10 | $248.19 | $17.41M |
| Sep 26, 2025 | $1,045.09 | $1,045.09 | $1,045.09 | $1,045.09 | $456.73 | $17.15M |
| Sep 25, 2025 | $1,124.60 | $1,124.60 | $1,124.60 | $1,124.60 | $300.64 | $18.46M |
| Sep 24, 2025 | $1,124.89 | $1,124.89 | $1,124.89 | $1,124.89 | $460.38 | $18.46M |
| Sep 23, 2025 | $1,097.85 | $1,097.85 | $1,097.85 | $1,097.85 | $425.76 | $18.00M |
| Sep 22, 2025 | $1,159.50 | $1,159.50 | $1,159.50 | $1,159.50 | $76.08K | $19.02M |
| Sep 21, 2025 | $1,149.92 | $1,149.92 | $1,149.92 | $1,149.92 | $13.82K | $18.88M |
| Sep 20, 2025 | $1,085.24 | $1,085.24 | $1,085.24 | $1,085.24 | $78.23 | $17.80M |
| Sep 19, 2025 | $1,085.63 | $1,085.63 | $1,085.63 | $1,085.63 | $34.02K | $17.81M |
| Sep 18, 2025 | $1,087.14 | $1,087.14 | $1,087.14 | $1,087.14 | $1.74K | $17.84M |
| Sep 17, 2025 | $1,052.30 | $1,052.30 | $1,052.30 | $1,052.30 | $5.43K | $17.26M |
| Sep 16, 2025 | $1,012.91 | $1,012.91 | $1,012.91 | $1,012.91 | $121.14 | $16.62M |
| Sep 15, 2025 | $1,021.43 | $1,021.43 | $1,021.43 | $1,021.43 | $154.92 | $16.76M |
| Sep 14, 2025 | $1,029.89 | $1,029.89 | $1,029.89 | $1,029.89 | $706.21 | $16.89M |
| Sep 13, 2025 | $1,019.95 | $1,019.95 | $1,019.95 | $1,019.95 | $14.81K | $16.75M |
| Sep 12, 2025 | $995.14 | $995.14 | $995.14 | $995.14 | $23.43K | $16.32M |
| Sep 11, 2025 | $987.68 | $987.68 | $987.68 | $987.68 | $2.00K | $16.20M |
| Sep 10, 2025 | $972.82 | $972.82 | $972.82 | $972.82 | $245.65 | $15.96M |
| Sep 9, 2025 | $970.96 | $970.96 | $970.96 | $970.96 | $41.48K | $15.94M |
| Sep 8, 2025 | $969.85 | $969.85 | $969.85 | $969.85 | $9.16K | $15.91M |
| Sep 7, 2025 | $949.32 | $949.32 | $949.32 | $949.32 | $53.47K | $15.60M |
| Sep 6, 2025 | $935.61 | $935.61 | $935.61 | $935.61 | $1.73K | $15.35M |
| Sep 5, 2025 | $928.58 | $928.58 | $928.58 | $928.58 | $67.17 | $15.24M |
| Sep 4, 2025 | $941.53 | $941.53 | $941.53 | $941.53 | $665.29 | $15.44M |
| Sep 3, 2025 | $936.71 | $936.71 | $936.71 | $936.71 | $245.53 | $15.37M |
| Sep 2, 2025 | $931.40 | $931.40 | $931.40 | $931.40 | $202.48 | $15.28M |
| Sep 1, 2025 | $944.54 | $944.54 | $944.54 | $944.54 | $19.96 | $15.50M |
| Aug 31, 2025 | $948.91 | $948.91 | $948.91 | $948.91 | $38.92K | $15.57M |
| Aug 30, 2025 | $950.58 | $950.58 | $950.58 | $950.58 | $1.15K | $15.60M |
| Aug 29, 2025 | $963.35 | $963.35 | $963.35 | $963.35 | $508.15 | $15.80M |
| Aug 28, 2025 | $941.53 | $941.53 | $941.53 | $941.53 | $10.44K | $15.46M |
| Aug 27, 2025 | $952.08 | $952.08 | $952.08 | $952.08 | $3.67K | $15.62M |
| Aug 26, 2025 | $926.36 | $926.36 | $926.36 | $926.36 | $1.41K | $15.20M |
| Aug 25, 2025 | $965.88 | $965.88 | $965.88 | $965.88 | $41.95K | $15.85M |
| Aug 24, 2025 | $969.11 | $969.11 | $969.11 | $969.11 | $11.55K | $15.90M |
| Aug 23, 2025 | $988.42 | $988.42 | $988.42 | $988.42 | $17.65K | $16.22M |
| Aug 22, 2025 | $923.28 | $923.28 | $923.28 | $923.28 | $2.54K | $15.11M |
| Aug 21, 2025 | $958.07 | $958.07 | $958.07 | $958.07 | $8.04K | $15.77M |
| Aug 20, 2025 | $912.57 | $912.57 | $912.57 | $912.57 | $8.12K | $14.97M |
| Aug 19, 2025 | $934.94 | $934.94 | $934.94 | $934.94 | $10.29K | $15.34M |
| Aug 18, 2025 | $944.15 | $944.15 | $944.15 | $944.15 | $11.07K | $15.49M |
| Aug 17, 2025 | $921.52 | $921.52 | $921.52 | $921.52 | $2.36K | $15.12M |
| Aug 16, 2025 | $912.74 | $912.74 | $912.74 | $912.74 | $11.05K | $14.98M |
| Aug 15, 2025 | $928.71 | $928.71 | $928.71 | $928.71 | $27.41K | $15.24M |
| Aug 14, 2025 | $935.67 | $935.67 | $935.67 | $935.67 | $13.59K | $15.35M |
| Aug 13, 2025 | $918.12 | $918.12 | $918.12 | $918.12 | $17.98K | $15.06M |
| Aug 12, 2025 | $887.34 | $887.34 | $887.34 | $887.34 | $34.01K | $14.56M |
| Aug 11, 2025 | $889.03 | $889.03 | $889.03 | $889.03 | $8.55K | $14.59M |
| Aug 10, 2025 | $880.27 | $880.27 | $880.27 | $880.27 | $7.17K | $14.44M |
| Aug 9, 2025 | $873.38 | $873.38 | $873.38 | $873.38 | $7.95K | $14.35M |
| Aug 8, 2025 | $868.14 | $868.14 | $868.14 | $868.14 | $7.45K | $14.24M |
| Aug 7, 2025 | $850.31 | $850.31 | $850.31 | $850.31 | $4.06K | $13.95M |
| Aug 6, 2025 | $832.17 | $832.17 | $832.17 | $832.17 | $5.31K | $13.65M |
| Aug 5, 2025 | $846.89 | $846.89 | $846.89 | $846.89 | $2.93K | $13.92M |
| Aug 4, 2025 | $828.90 | $828.90 | $828.90 | $828.90 | $2.45K | $13.63M |
| Aug 3, 2025 | $814.32 | $814.32 | $814.32 | $814.32 | $4.80K | $13.36M |
| Aug 2, 2025 | $834.44 | $834.44 | $834.44 | $834.44 | $15.07K | $13.67M |
| Aug 1, 2025 | $866.67 | $866.67 | $866.67 | $866.67 | $15.89K | $14.25M |
| Jul 31, 2025 | $873.99 | $873.99 | $873.99 | $873.99 | $24.06K | $14.32M |
| Jul 30, 2025 | $889.17 | $889.17 | $889.17 | $889.17 | $16.72K | $14.59M |
| Jul 29, 2025 | $907.58 | $907.58 | $907.58 | $907.58 | $37.97K | $14.89M |
| Jul 28, 2025 | $927.89 | $927.89 | $927.89 | $927.89 | $23.88K | $15.22M |
| Jul 27, 2025 | $874.72 | $874.72 | $874.72 | $874.72 | $5.01K | $14.35M |
| Jul 26, 2025 | $864.19 | $864.19 | $864.19 | $864.19 | $37.53K | $14.17M |
| Jul 25, 2025 | $849.35 | $849.35 | $849.35 | $849.35 | $31.92K | $13.94M |
| Jul 24, 2025 | $856.73 | $856.73 | $856.73 | $856.73 | $16.81K | $14.05M |
| Jul 23, 2025 | $865.92 | $865.92 | $865.92 | $865.92 | $25.35K | $14.21M |
| Jul 22, 2025 | $845.43 | $845.43 | $845.43 | $845.43 | $21.59K | $13.87M |
| Jul 21, 2025 | $836.34 | $836.34 | $836.34 | $836.34 | $24.81K | $13.72M |
| Jul 20, 2025 | $810.24 | $810.24 | $810.24 | $810.24 | $47.40K | $13.29M |
| Jul 19, 2025 | $804.60 | $804.60 | $804.60 | $804.60 | $177.59K | $13.20M |
| Jul 18, 2025 | $793.56 | $793.56 | $793.56 | $793.56 | $76.10K | $13.02M |
| Jul 17, 2025 | $777.43 | $777.43 | $777.43 | $777.43 | $43.95K | $12.76M |
| Jul 16, 2025 | $758.04 | $758.04 | $758.04 | $758.04 | $29.06K | $12.44M |
| Jul 15, 2025 | $756.99 | $756.99 | $756.99 | $756.99 | $38.06K | $12.43M |
| Jul 14, 2025 | $760.54 | $760.54 | $760.54 | $760.54 | $18.79K | $12.48M |
| Jul 13, 2025 | $754.15 | $754.15 | $754.15 | $754.15 | $27.21K | $12.37M |
| Jul 12, 2025 | $757.19 | $757.19 | $757.19 | $757.19 | $39.65K | $12.41M |
| Jul 11, 2025 | $753.66 | $753.66 | $753.66 | $753.66 | $54.38K | $12.36M |
| Jul 10, 2025 | $737.57 | $737.57 | $737.57 | $737.57 | $944.15 | $12.10M |
| Jul 9, 2025 | $727.48 | $727.48 | $727.48 | $727.48 | $3.97K | $11.94M |
| Jul 8, 2025 | $729.92 | $729.92 | $729.92 | $729.92 | $6.31K | $11.98M |
| Jul 7, 2025 | $729.08 | $729.08 | $729.08 | $729.08 | $718.09 | $11.96M |
| Jul 6, 2025 | $722.11 | $722.11 | $722.11 | $722.11 | $1.76K | $11.85M |
| Jul 5, 2025 | $719.75 | $719.75 | $719.75 | $719.75 | $129.02 | $11.81M |
| Jul 4, 2025 | $729.86 | $729.86 | $729.86 | $729.86 | $2.32K | $11.98M |
| Jul 3, 2025 | $727.64 | $727.64 | $727.64 | $727.64 | $2.12K | $11.94M |
| Jul 2, 2025 | $712.46 | $712.46 | $712.46 | $712.46 | $799.85 | $11.69M |
| Jul 1, 2025 | $724.15 | $724.15 | $724.15 | $724.15 | $8.44K | $11.88M |
| Jun 30, 2025 | $720.88 | $720.88 | $720.88 | $720.88 | $3.73K | $11.83M |