| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2024 | $400.80 | $767.11 | |
| 2025 | $773.45 | $709.62 | 8.99% |
広告
Stader BNBx (BNBX) 価格推移
Stader BNBxの歴史的な価格、年々のデータ、過去 最高 値、2024年からの月次および日次の価格統計
| 最初の価格 | 2024 2月 ($407.00) |
|---|---|
| 過去 最 安値 | 2024 2月 ($402.92) |
| 過去 最高 値 | 2024 12月 ($828.07) |
価格 推移 グラフ
2024年～2025年のStader BNBx推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $630.63 | $866.76 | $394.69 | $767.11 | $0 | $1 T | $268.3 T | 0 | 54% |
| 2025 | $697.55 | $812.81 | $561.61 | $709.62 | $0 | $42 | $1.2 T | 0 | 31% |
Stader BNBx の騰落率
Stader BNBx 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 6.81% O:$400.80 C:$428.07 | 52.52% O:$428.24 C:$653.16 | -4.36% O:$652.32 C:$623.91 | 3.84% O:$623.28 C:$647.24 | -1.89% O:$647.19 C:$634.96 | -0.81% O:$634.83 C:$629.66 | -7.42% O:$629.51 C:$582.83 | 6.04% O:$582.65 C:$617.86 | 1.91% O:$618.61 C:$630.43 | 13.38% O:$630.28 C:$714.61 | 7.46% O:$713.89 C:$767.11 | |
| 2025 | -3.14% O:$766.96 C:$742.91 | -13.12% O:$742.96 C:$645.49 | 2.45% O:$645.79 C:$661.62 | -0.23% O:$661.46 C:$659.95 | 9.63% O:$660.06 C:$723.61 | -1.91% O:$723.45 C:$709.62 |
BNBX OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(BNBX) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/18/2025 | $713.92 | $719.33 | $699.81 | $709.62 | $6 | 0.00867 | $0 |
| 06/17/2025 | $712.33 | $721.39 | $702.83 | $714.28 | $6 | 0.00866 | $0 |
| 06/16/2025 | $713.03 | $728.76 | $711.45 | $713.03 | $511 | 0.7106 | $0 |
| 06/15/2025 | $712.48 | $718.50 | $707.41 | $712.97 | $8 | 0.0114 | $0 |
| 06/14/2025 | $723.04 | $723.04 | $705.56 | $712.51 | $7 | 0.0101 | $0 |
| 06/13/2025 | $720.53 | $724.33 | $704.63 | $722.80 | $7 | 0.0103 | $0 |
| 06/12/2025 | $734.11 | $736.53 | $719.66 | $721.55 | $12 | 0.0168 | $0 |
| 06/11/2025 | $742.12 | $742.47 | $729.16 | $734.14 | $14 | 0.0196 | $0 |
| 06/10/2025 | $733.70 | $743.74 | $726.40 | $742.21 | $2 | 0.00376 | $0 |
| 06/09/2025 | $718.69 | $735.77 | $714.67 | $733.76 | $182 | 0.2524 | $0 |
| 06/08/2025 | $717.49 | $722.93 | $713.01 | $718.46 | $178 | 0.2488 | $0 |
| 06/07/2025 | $708.61 | $720.38 | $705.98 | $717.50 | $178 | 0.2493 | $0 |
| 06/06/2025 | $698.30 | $717.59 | $694.95 | $708.93 | $176 | 0.2486 | $0 |
| 06/05/2025 | $731.61 | $739.14 | $690.12 | $698.84 | $173 | 0.2394 | $0 |
| 06/04/2025 | $730.67 | $741.19 | $730.29 | $731.88 | $181 | 0.2468 | $0 |
| 06/03/2025 | $735.55 | $742.00 | $727.23 | $730.67 | $3 | 0.00463 | $0 |
| 06/02/2025 | $729.40 | $736.06 | $718.01 | $735.74 | $3 | 0.00471 | $0 |
| 06/01/2025 | $723.45 | $730.69 | $715.59 | $729.35 | $3 | 0.00470 | $0 |
| 05/31/2025 | $722.65 | $728.18 | $713.61 | $723.61 | $11 | 0.0164 | $0 |
| 05/30/2025 | $743.10 | $746.50 | $721.67 | $722.87 | $38 | 0.0520 | $0 |
| 05/29/2025 | $759.05 | $763.57 | $741.60 | $742.98 | $4 | 0.00657 | $0 |
| 05/28/2025 | $758.75 | $761.04 | $751.66 | $759.56 | $5 | 0.00758 | $0 |
| 05/27/2025 | $741.68 | $767.88 | $737.26 | $758.85 | $2 | 0.00370 | $0 |
| 05/26/2025 | $739.71 | $746.09 | $738.65 | $741.65 | $2 | 0.00340 | $0 |
| 05/25/2025 | $734.51 | $741.57 | $726.44 | $740.01 | $1 | 0.00189 | $0 |
| 05/24/2025 | $722.98 | $744.87 | $722.38 | $734.55 | $1 | 0.00190 | $0 |
| 05/23/2025 | $758.39 | $763.55 | $720.77 | $722.02 | $1 | 0.00231 | $0 |
| 05/22/2025 | $741.05 | $759.25 | $741.05 | $758.17 | $1 | 0.00237 | $0 |
| 05/21/2025 | $715.63 | $745.24 | $714.37 | $740.86 | $8 | 0.0124 | $0 |
| 05/20/2025 | $715.16 | $719.23 | $705.67 | $715.75 | $8 | 0.0116 | $0 |
| 05/19/2025 | $717.01 | $717.89 | $698.27 | $715.16 | $8 | 0.0117 | $0 |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Coinbase Wrapped Staked ETH (CBETH) 価格推移 | $2,747 | $423,563,114 | $1,138,142 | -1.43% | 0.11% | |
 | Liquid Staked ETH (LSETH) 価格推移 | $2,691 | $273,395,433 | $1,541 | -1.12% | 0.16% | |
 | BlazeStake Staked SOL (BSOL) 価格推移 | $170.26 | $190,689,005 | $308,138 | -2.59% | -0.75% | |
 | Rocket Pool (RPL) 価格推移 | $5.39 | $113,150,743 | $8,073,580 | -4.50% | -5.02% | |
 | Staked Ether (STETH) 価格推移 | $2,490 | $22,960,828,956 | $6,078,484 | -1.40% | 0.14% | |
 | Wrapped Beacon ETH (WBETH) 価格推移 | $2,670 | $4,992,561,490 | $5,791,146 | -1.43% | 0.13% | |
 | Jito Staked SOL (JITOSOL) 価格推移 | $173.67 | $2,184,710,932 | $1,755,788 | -2.68% | -0.89% | |
 | Mantle Staked Ether (METH) 価格推移 | $2,661 | $1,150,400,344 | $96,478 | -1.53% | 0.05% | |
 | Moonaï (MOOI) 価格推移 | $0.00515 | $1,891 | $7 | 0% | 0% |