Stader BNBx
BNBX
Rank #1339
$991.36
Updated 27 days ago
Market Cap
$16.26M
24h Volume
$268.95
Avg Volume (90d)
$13.85K
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 |