- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Stader BNBx (BNBX) historical data and Live price
Stader BNBx
BNBX$ 633.97 -1.932 % 
0.01015435 BTC
0.01015435 BTC MARKET CAP
0
0
24H VOLUME
117.583 k
117.583 k
CIRC.SUPPLY
0
0
MAX SUPPLY
52.526 k
52.526 k
Rank3,608
1H 0.70 %
24H -1.93 %
7D -2.89 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/28/24 | 640.857 | 653.955 | 640.838 | 645.736 | 57,896.5 | 0 |
| 4/27/24 | 645.911 | 645.998 | 633.686 | 640.857 | 70,658.91 | 0 |
| 4/26/24 | 665.166 | 665.166 | 645.763 | 645.911 | 62,929.33 | 0 |
| 4/25/24 | 656.109 | 665.184 | 651.013 | 665.166 | 47,062.58 | 0 |
| 4/24/24 | 656.213 | 663.195 | 643.376 | 656.109 | 160,630.49 | 0 |
| 4/23/24 | 653.239 | 662.907 | 649.874 | 656.213 | 279,384.44 | 0 |
| 4/22/24 | 628.271 | 656.028 | 627.263 | 653.239 | 452,681.5 | 0 |
| 4/21/24 | 617.369 | 629.252 | 614.995 | 628.271 | 374,398.76 | 0 |
| 4/20/24 | 602.696 | 619.363 | 598.235 | 617.369 | 48,946.47 | 0 |
| 4/19/24 | 595.814 | 609.189 | 571.657 | 602.696 | 122,982.5 | 0 |
| 4/18/24 | 577.89 | 599.046 | 571.521 | 595.814 | 193,455.65 | 0 |
| 4/17/24 | 577.482 | 589.123 | 556.7 | 577.89 | 1,128,122.95 | 0 |
| 4/16/24 | 593.762 | 595.875 | 564.022 | 577.482 | 176,118.03 | 0 |
| 4/15/24 | 611.731 | 628.459 | 587.199 | 593.762 | 262,361.76 | 0 |
| 4/14/24 | 599.965 | 612.602 | 581.704 | 611.731 | 198,667.17 | 0 |
| 4/13/24 | 638.699 | 644.63 | 559.738 | 599.965 | 682,005.29 | 0 |
| 4/12/24 | 653.863 | 676.589 | 623.66 | 638.699 | 645,935.41 | 0 |
| 4/11/24 | 658.104 | 666.182 | 643.638 | 653.863 | 235,869.85 | 0 |
| 4/10/24 | 628.549 | 659.54 | 621.704 | 658.104 | 234,153.87 | 0 |
| 4/9/24 | 635.942 | 636.041 | 620.264 | 628.549 | 423,425.76 | 0 |
| 4/8/24 | 625.586 | 646.51 | 623.574 | 635.942 | 740,433.53 | 0 |
| 4/7/24 | 631.119 | 632.823 | 620.842 | 625.586 | 123,650.98 | 0 |
| 4/6/24 | 622.557 | 632.643 | 619.376 | 631.119 | 132,276.2 | 0 |
| 4/5/24 | 628.027 | 632.614 | 608.289 | 622.557 | 241,331.94 | 0 |
| 4/4/24 | 603.379 | 640.77 | 603.379 | 628.027 | 728,277.04 | 0 |
| 4/3/24 | 592.283 | 608.96 | 580.204 | 603.379 | 621,501.43 | 0 |
| 4/2/24 | 618.656 | 619.701 | 589.479 | 592.283 | 438,982.81 | 0 |
| 4/1/24 | 655.938 | 655.942 | 611.26 | 618.656 | 1,653,920.66 | 0 |
| 3/31/24 | 649.121 | 656.561 | 649.121 | 655.938 | 161,903.56 | 0 |
| 3/30/24 | 661.861 | 661.861 | 647.636 | 649.121 | 184,018.02 | 0 |
| 3/29/24 | 631.466 | 667.339 | 631.466 | 661.861 | 286,326.18 | 0 |
| 3/28/24 | 616.73 | 638.274 | 616.73 | 631.466 | 166,993.68 | 0 |
| 3/27/24 | 624.661 | 630.649 | 612.613 | 616.73 | 87,912.56 | 0 |
| 3/26/24 | 634.712 | 643.777 | 620.709 | 624.661 | 114,159.45 | 0 |
| 3/25/24 | 613.99 | 644.802 | 610.063 | 634.712 | 287,405.08 | 0 |
| 3/24/24 | 602.066 | 618.013 | 594.215 | 613.99 | 148,044.03 | 0 |
| 3/23/24 | 593.297 | 610.382 | 587.325 | 602.066 | 207,998.18 | 0 |
| 3/22/24 | 596.919 | 631.702 | 579.037 | 593.297 | 432,706.7 | 0 |
| 3/21/24 | 601.449 | 612.89 | 585.568 | 596.919 | 300,782.42 | 0 |
| 3/20/24 | 549.092 | 601.464 | 541.579 | 601.449 | 405,442.78 | 0 |
| 3/19/24 | 597.195 | 599.74 | 539.701 | 549.092 | 550,463.51 | 0 |
| 3/18/24 | 615.126 | 631.759 | 586.765 | 597.195 | 500,278.96 | 0 |
| 3/17/24 | 619.396 | 632.094 | 587.815 | 615.126 | 691,415.41 | 0 |
| 3/16/24 | 676.396 | 686.891 | 613.719 | 619.396 | 570,346.42 | 0 |
| 3/15/24 | 651.352 | 676.396 | 591.728 | 676.396 | 867,412.62 | 0 |
| 3/14/24 | 677.078 | 677.582 | 615.681 | 651.352 | 789,099.41 | 0 |
| 3/13/24 | 576.714 | 677.078 | 573.934 | 677.078 | 361,971.82 | 0 |
| 3/12/24 | 562.992 | 586.686 | 562.992 | 576.714 | 484,957.1 | 0 |
| 3/11/24 | 567.895 | 571.231 | 550.043 | 562.992 | 383,831.85 | 0 |
| 3/10/24 | 525.592 | 575.2 | 523.911 | 567.895 | 191,793.07 | 0 |
| 3/9/24 | 523.428 | 528.014 | 519.856 | 525.592 | 126,349.06 | 0 |
| 3/8/24 | 511.019 | 525.636 | 501.763 | 523.428 | 625,407.37 | 0 |
| 3/7/24 | 462.934 | 512.56 | 458.678 | 511.019 | 292,036.42 | 0 |
| 3/6/24 | 424.371 | 463.597 | 418.355 | 462.934 | 933,685.35 | 0 |
| 3/5/24 | 451.333 | 458.911 | 398.505 | 424.371 | 441,902.76 | 0 |
| 3/4/24 | 445.744 | 454.239 | 444.734 | 451.333 | 82,684.07 | 0 |
| 3/3/24 | 440.98 | 448.08 | 435.384 | 445.744 | 206,566.93 | 0 |
| 3/2/24 | 437.961 | 445.12 | 437.961 | 440.98 | 143,266.71 | 0 |
| 3/1/24 | 429.273 | 439.066 | 429.269 | 437.961 | 175,474.04 | 0 |
| 2/29/24 | 445.585 | 449.555 | 422.437 | 429.273 | 355,563.03 | 0 |
| 2/28/24 | 424.054 | 457.68 | 424.054 | 445.585 | 254,890.54 | 0 |
| 2/27/24 | 430.263 | 432.574 | 422.197 | 424.054 | 355,132.23 | 0 |
| 2/26/24 | 417.838 | 433.26 | 410.912 | 430.263 | 256,060.81 | 0 |
| 2/25/24 | 409.771 | 417.838 | 407.043 | 417.838 | 29,618.26 | 0 |
| 2/24/24 | 402.713 | 410.249 | 400.439 | 409.771 | 88,044.31 | 0 |
| 2/23/24 | 411.908 | 412.042 | 397.77 | 402.713 | 73,441.9 | 0 |
| 2/22/24 | 405.279 | 413.63 | 402.148 | 411.908 | 99,726.34 | 0 |
| 2/21/24 | 381.254 | 405.398 | 378.568 | 405.279 | 191,627.72 | 0 |
| 2/20/24 | 378.096 | 385.964 | 373.779 | 381.254 | 120,169.37 | 0 |
| 2/19/24 | 375.538 | 381.396 | 375.141 | 378.096 | 901,183.14 | 0 |
| 2/18/24 | 378.7 | 381.815 | 375.535 | 375.538 | 93,051.17 | 0 |
| 2/17/24 | 385.734 | 388.58 | 374.647 | 378.7 | 189,932.5 | 0 |
| 2/16/24 | 379.413 | 390.617 | 377.398 | 385.018 | 312,945.01 | 0 |
| 2/15/24 | 357.341 | 391.938 | 357.341 | 379.413 | 366,938.85 | 0 |
| 2/14/24 | 348.672 | 358.05 | 348.588 | 357.341 | 97,674.34 | 0 |
| 2/13/24 | 351.917 | 352.669 | 345.469 | 348.672 | 110,978.78 | 0 |
| 2/12/24 | 345.543 | 354.363 | 339.512 | 351.917 | 122,129.13 | 0 |
| 2/11/24 | 346.776 | 348.387 | 345.227 | 345.543 | 22,875.13 | 0 |
| 2/10/24 | 347.784 | 349.046 | 343.901 | 346.776 | 39,041.73 | 0 |
| 2/9/24 | 343.642 | 349.166 | 343.625 | 347.251 | 516,456.06 | 0 |
| 2/8/24 | 332.095 | 343.764 | 332.091 | 343.642 | 107,999.33 | 0 |
| 2/7/24 | 327.266 | 332.499 | 325.827 | 332.095 | 268,505.91 | 0 |
| 2/6/24 | 324.625 | 327.361 | 324.595 | 327.266 | 57,727.59 | 0 |
| 2/5/24 | 328.518 | 329.42 | 324.025 | 324.625 | 172,009.06 | 0 |
| 2/4/24 | 323.725 | 330.459 | 321.924 | 328.518 | 56,061.19 | 0 |
| 2/3/24 | 323.571 | 326.398 | 323.504 | 323.725 | 18,835.73 | 0 |
| 2/2/24 | 324.467 | 327.747 | 323.57 | 323.571 | 69,099.16 | 0 |
| 2/1/24 | 323.491 | 324.752 | 320.425 | 324.467 | 50,997.12 | 0 |
| 1/31/24 | 330.674 | 330.689 | 323.491 | 323.491 | 75,726.81 | 0 |
| 1/30/24 | 333.195 | 336.042 | 330.674 | 330.674 | 270,267.51 | 0 |
