Stader BNBx
BNBX
Rank #1339
$1,069.70
Updated 8 days ago
Market Cap
$17.58M
24h Volume
$15.12K
Avg Volume (90d)
$15.12K
24h High/Low
$1,113.45
$1,066.41
$1,066.41
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0x1bdd3cf7f79cfb8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |