Aster Staked BNB
ASBNB
Rank #208
$950.42
Updated 2 months ago
Market Cap
$284.84M
24h Volume
$152.15K
Avg Volume (6m)
$271.41K
24h High/Low
$962.33
$889.95
$889.95
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Liquid Staking Tokens
Chains
Binance Smart Chain
0x77734e70b6e88b4...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $950.42 | $962.33 | $889.95 | $950.42 | $152.15K | $284.84M |
| Dec 2, 2025 | $876.91 | $934.66 | $873.91 | $931.73 | $93.73K | $266.58M |
| Dec 1, 2025 | $927.93 | $927.93 | $856.35 | $877.23 | $74.86K | $258.27M |
| Nov 30, 2025 | $924.78 | $951.13 | $921.59 | $939.29 | $40.36K | $276.21M |
| Nov 29, 2025 | $939.12 | $939.12 | $924.68 | $924.68 | $124.86K | $274.45M |
| Nov 28, 2025 | $946.86 | $954.63 | $932.75 | $940.18 | $220.57K | $278.33M |
| Nov 27, 2025 | $942.84 | $949.85 | $938.95 | $944.73 | $117.39K | $277.66M |
| Nov 26, 2025 | $913.19 | $948.00 | $902.89 | $943.04 | $116.05K | $269.75M |
| Nov 25, 2025 | $916.39 | $916.39 | $893.60 | $910.90 | $95.82K | $264.66M |
| Nov 24, 2025 | $893.26 | $925.61 | $881.11 | $916.91 | $90.05K | $261.49M |
| Nov 23, 2025 | $882.93 | $903.67 | $882.93 | $902.87 | $108.84K | $259.66M |
| Nov 22, 2025 | $879.87 | $890.08 | $863.79 | $884.90 | $281.67K | $254.45M |
| Nov 21, 2025 | $917.21 | $921.17 | $854.35 | $866.20 | $566.09K | $273.62M |
| Nov 20, 2025 | $947.67 | $964.48 | $924.21 | $930.08 | $131.37K | $300.54M |
| Nov 19, 2025 | $986.83 | $994.90 | $925.51 | $945.07 | $123.40K | $314.68M |
| Nov 18, 2025 | $959.52 | $990.28 | $949.26 | $988.94 | $281.69K | $332.07M |
| Nov 17, 2025 | $982.55 | $990.34 | $949.53 | $960.19 | $850.85K | $333.97M |
| Nov 16, 2025 | $985.56 | $1,003.21 | $962.76 | $975.63 | $399.12K | $337.64M |
| Nov 15, 2025 | $965.94 | $995.28 | $965.94 | $983.77 | $438.44K | $338.38M |
| Nov 14, 2025 | $980.92 | $984.72 | $955.94 | $974.83 | $356.91K | $333.88M |
| Nov 13, 2025 | $1,007.46 | $1,024.89 | $965.83 | $974.85 | $303.77K | $355.25M |
| Nov 12, 2025 | $1,012.39 | $1,032.36 | $996.37 | $1,009.63 | $387.96K | $360.68M |
| Nov 11, 2025 | $1,025.20 | $1,065.66 | $1,021.63 | $1,025.20 | $119.30K | $365.14M |
| Nov 10, 2025 | $1,053.71 | $1,053.71 | $1,053.71 | $1,053.71 | $322.33K | $375.97M |
| Nov 9, 2025 | $1,047.82 | $1,047.82 | $1,047.82 | $1,047.82 | $58.84K | $373.65M |
| Nov 8, 2025 | $1,047.19 | $1,047.19 | $1,047.19 | $1,047.19 | $199.74K | $374.38M |
| Nov 7, 2025 | $1,002.65 | $1,002.65 | $1,002.65 | $1,002.65 | $392.89K | $358.43M |
| Nov 6, 2025 | $1,013.60 | $1,013.60 | $1,013.60 | $1,013.60 | $201.82K | $363.32M |
| Nov 5, 2025 | $992.31 | $992.31 | $992.31 | $992.31 | $557.63K | $354.95M |
| Nov 4, 2025 | $1,046.85 | $1,046.85 | $1,046.85 | $1,046.85 | $518.12K | $370.75M |
| Nov 3, 2025 | $1,145.22 | $1,145.22 | $1,145.22 | $1,145.22 | $303.90K | $403.87M |
| Nov 2, 2025 | $1,157.11 | $1,157.11 | $1,157.11 | $1,157.11 | $259.58K | $408.55M |
| Nov 1, 2025 | $1,149.54 | $1,149.54 | $1,149.54 | $1,149.54 | $516.09K | $409.22M |
| Oct 31, 2025 | $1,137.92 | $1,137.92 | $1,137.92 | $1,137.92 | $243.33K | $464.07M |
| Oct 30, 2025 | $1,166.59 | $1,166.59 | $1,166.59 | $1,166.59 | $299.20K | $476.75M |
| Oct 29, 2025 | $1,167.22 | $1,167.22 | $1,167.22 | $1,167.22 | $288.79K | $477.01M |
| Oct 28, 2025 | $1,207.52 | $1,207.52 | $1,207.52 | $1,207.52 | $421.72K | $491.55M |
| Oct 27, 2025 | $1,203.64 | $1,203.64 | $1,203.64 | $1,203.64 | $381.51K | $468.86M |
| Oct 26, 2025 | $1,181.00 | $1,181.00 | $1,181.00 | $1,181.00 | $242.69K | $457.85M |
| Oct 25, 2025 | $1,173.09 | $1,173.09 | $1,173.09 | $1,173.09 | $272.81K | $455.28M |
| Oct 24, 2025 | $1,190.65 | $1,190.65 | $1,190.65 | $1,190.65 | $284.99K | $462.95M |
| Oct 23, 2025 | $1,132.03 | $1,132.03 | $1,132.03 | $1,132.03 | $168.89K | $437.95M |
| Oct 22, 2025 | $1,117.85 | $1,117.85 | $1,117.85 | $1,117.85 | $187.33K | $431.95M |
| Oct 21, 2025 | $1,163.21 | $1,163.21 | $1,163.21 | $1,163.21 | $634.82K | $445.57M |
| Oct 20, 2025 | $1,173.64 | $1,173.64 | $1,173.64 | $1,173.64 | $150.03K | $452.87M |
| Oct 19, 2025 | $1,154.17 | $1,154.17 | $1,154.17 | $1,154.17 | $215.11K | $445.14M |
| Oct 18, 2025 | $1,132.75 | $1,132.75 | $1,132.75 | $1,132.75 | $403.37K | $437.08M |
| Oct 17, 2025 | $1,208.68 | $1,208.68 | $1,208.68 | $1,208.68 | $853.99K | $461.14M |
| Oct 16, 2025 | $1,227.52 | $1,227.52 | $1,227.52 | $1,227.52 | $542.45K | $526.38M |
| Oct 15, 2025 | $1,280.27 | $1,280.27 | $1,280.27 | $1,280.27 | $1.26M | $505.11M |
| Oct 14, 2025 | $1,363.63 | $1,363.63 | $1,363.63 | $1,363.63 | $909.85K | $532.25M |
| Oct 13, 2025 | $1,370.85 | $1,370.85 | $1,370.85 | $1,370.85 | $558.68K | $520.35M |
| Oct 12, 2025 | $1,199.89 | $1,199.89 | $1,199.89 | $1,199.89 | $1.44M | $440.42M |
| Oct 11, 2025 | $1,163.27 | $1,163.27 | $1,163.27 | $1,163.27 | $774.30K | $435.87M |
| Oct 10, 2025 | $1,324.78 | $1,324.78 | $1,324.78 | $1,324.78 | $633.74K | $490.72M |
| Oct 9, 2025 | $1,377.41 | $1,377.41 | $1,377.41 | $1,377.41 | $715.77K | $496.50M |
| Oct 8, 2025 | $1,381.36 | $1,381.36 | $1,381.36 | $1,381.36 | $792.74K | $493.21M |
| Oct 7, 2025 | $1,287.51 | $1,287.51 | $1,287.51 | $1,287.51 | $647.72K | $461.10M |
| Oct 6, 2025 | $1,228.14 | $1,228.14 | $1,228.14 | $1,228.14 | $272.77K | $437.20M |
| Oct 5, 2025 | $1,214.23 | $1,214.23 | $1,214.23 | $1,214.23 | $297.80K | $427.84M |
| Oct 4, 2025 | $1,252.61 | $1,252.61 | $1,252.61 | $1,252.61 | $579.45K | $437.50M |
| Oct 3, 2025 | $1,150.24 | $1,150.24 | $1,150.24 | $1,150.24 | $284.50K | $399.61M |
| Oct 2, 2025 | $1,082.31 | $1,082.31 | $1,082.31 | $1,082.31 | $577.70K | $375.48M |
| Oct 1, 2025 | $1,063.88 | $1,063.88 | $1,063.88 | $1,063.88 | $318.54K | $359.31M |
| Sep 30, 2025 | $1,088.99 | $1,088.99 | $1,088.99 | $1,088.99 | $205.59K | $366.43M |
| Sep 29, 2025 | $1,049.66 | $1,049.66 | $1,049.66 | $1,049.66 | $254.11K | $353.74M |
| Sep 28, 2025 | $1,023.51 | $1,023.51 | $1,023.51 | $1,023.51 | $276.27K | $342.25M |
| Sep 27, 2025 | $1,014.98 | $1,014.98 | $1,014.98 | $1,014.98 | $551.19K | $338.15M |
| Sep 26, 2025 | $996.72 | $996.72 | $996.72 | $996.72 | $443.09K | $323.66M |
| Sep 25, 2025 | $1,076.53 | $1,076.53 | $1,076.53 | $1,076.53 | $730.61K | $343.08M |
| Sep 24, 2025 | $1,072.66 | $1,072.66 | $1,072.66 | $1,072.66 | $624.08K | $325.89M |
| Sep 23, 2025 | $1,049.14 | $1,049.14 | $1,049.14 | $1,049.14 | $278.91K | $301.95M |
| Sep 22, 2025 | $1,109.68 | $1,109.68 | $1,109.68 | $1,109.68 | $210.31K | $314.19M |
| Sep 21, 2025 | $1,099.55 | $1,099.55 | $1,099.55 | $1,099.55 | $189.71K | $304.32M |
| Sep 20, 2025 | $1,040.50 | $1,040.50 | $1,040.50 | $1,040.50 | $149.31K | $282.29M |
| Sep 19, 2025 | $1,035.34 | $1,035.34 | $1,035.34 | $1,035.34 | $239.91K | $280.06M |
| Sep 18, 2025 | $1,044.77 | $1,044.77 | $1,044.77 | $1,044.77 | $119.81K | $281.31M |
| Sep 17, 2025 | $1,004.15 | $1,004.15 | $1,004.15 | $1,004.15 | $19.65K | $271.15M |
| Sep 16, 2025 | $966.37 | $966.37 | $966.37 | $966.37 | $11.69K | $261.16M |
| Sep 15, 2025 | $975.07 | $975.07 | $975.07 | $975.07 | $13.47K | $263.24M |
| Sep 14, 2025 | $981.46 | $981.46 | $981.46 | $981.46 | $59.03K | $264.98M |
| Sep 13, 2025 | $972.35 | $972.35 | $972.35 | $972.35 | $63.53K | $262.53M |
| Sep 12, 2025 | $953.68 | $953.68 | $953.68 | $953.68 | $131.92K | $257.68M |
| Sep 11, 2025 | $943.51 | $943.51 | $943.51 | $943.51 | $40.54K | $254.82M |
| Sep 10, 2025 | $926.61 | $926.61 | $926.61 | $926.61 | $53.65K | $249.89M |
| Sep 9, 2025 | $928.22 | $928.22 | $928.22 | $928.22 | $46.59K | $250.38M |
| Sep 8, 2025 | $929.28 | $929.28 | $929.28 | $929.28 | $9.79K | $251.13M |
| Sep 7, 2025 | $908.98 | $908.98 | $908.98 | $908.98 | $7.93K | $245.27M |
| Sep 6, 2025 | $894.68 | $894.68 | $894.68 | $894.68 | $3.07K | $241.26M |
| Sep 5, 2025 | $889.45 | $889.45 | $889.45 | $889.45 | $16.12K | $239.70M |
| Sep 4, 2025 | $899.35 | $899.35 | $899.35 | $899.35 | $9.11K | $245.04M |
| Sep 3, 2025 | $896.00 | $896.00 | $896.00 | $896.00 | $16.68K | $243.00M |
| Sep 2, 2025 | $890.53 | $890.53 | $890.53 | $890.53 | $23.11K | $241.43M |
| Sep 1, 2025 | $906.36 | $906.36 | $906.36 | $906.36 | $12.09K | $245.82M |
| Aug 31, 2025 | $911.10 | $911.10 | $911.10 | $911.10 | $64.90K | $247.13M |
| Aug 30, 2025 | $908.55 | $908.55 | $908.55 | $908.55 | $38.43K | $245.49M |
| Aug 29, 2025 | $923.94 | $923.94 | $923.94 | $923.94 | $26.58K | $248.82M |
| Aug 28, 2025 | $899.03 | $899.03 | $899.03 | $899.03 | $47.14K | $242.44M |
| Aug 27, 2025 | $909.09 | $909.09 | $909.09 | $909.09 | $30.01K | $246.00M |
| Aug 26, 2025 | $887.15 | $887.15 | $887.15 | $887.15 | $69.69K | $248.01M |
| Aug 25, 2025 | $920.31 | $920.31 | $920.31 | $920.31 | $8.60K | $257.40M |
| Aug 24, 2025 | $923.73 | $923.73 | $923.73 | $923.73 | $11.49K | $258.98M |
| Aug 23, 2025 | $944.30 | $944.30 | $944.30 | $944.30 | $53.93K | $264.15M |
| Aug 22, 2025 | $879.63 | $879.63 | $879.63 | $879.63 | $13.49K | $246.15M |
| Aug 21, 2025 | $915.17 | $915.17 | $915.17 | $915.17 | $23.89K | $258.46M |
| Aug 20, 2025 | $873.32 | $873.32 | $873.32 | $873.32 | $114.24K | $246.68M |
| Aug 19, 2025 | $892.98 | $892.98 | $892.98 | $892.98 | $17.73K | $252.80M |
| Aug 18, 2025 | $903.99 | $903.99 | $903.99 | $903.99 | $24.65K | $255.82M |
| Aug 17, 2025 | $883.56 | $883.56 | $883.56 | $883.56 | $18.62K | $249.63M |
| Aug 16, 2025 | $873.63 | $873.63 | $873.63 | $873.63 | $25.76K | $246.89M |