Market Cap $3.47T
-0.55%
Volume 24h $249.78B
BTC % 54.96%
0.4%
ETH % 11.01%
-0.72%
Coins
33.670
+3
Exchanges
885
Last update
48 Seconds ago
Ankr Staked BNB (ankrBNB) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $1,004.75 | $980.48 | $1,018.87 | $1,015.06 | $2,350 | $1,237,279 |
| Nov-13 2025 | $1,012.90 | $1,003.02 | $1,065.17 | $1,047.38 | $11,695 | $1,247,546 |
| Nov-12 2025 | $1,047.36 | $1,035.76 | $1,073.67 | $1,053.71 | $2,607 | $1,289,346 |
| Nov-11 2025 | $1,053.82 | $1,053.82 | $1,104.00 | $1,089.03 | $6 | $1,297,302 |
| Nov-10 2025 | $1,091.03 | $1,078.36 | $1,111.31 | $1,095.36 | $2,180 | $1,343,098 |
| Nov-09 2025 | $1,105.04 | $1,077.01 | $1,105.04 | $1,088.00 | - | $1,360,349 |
| Nov-08 2025 | $1,091.31 | $1,078.20 | $1,100.34 | $1,087.27 | $3,581 | $1,343,455 |
| Nov-07 2025 | $1,086.24 | $1,025.39 | $1,090.72 | $1,045.32 | $6,186 | $1,616,071 |
| Nov-06 2025 | $1,040.18 | $1,025.52 | $1,056.41 | $1,051.88 | - | $1,547,557 |
| Nov-05 2025 | $1,051.16 | $998.24 | $1,060.81 | $1,029.86 | $4,625 | $1,563,879 |
| Nov-04 2025 | $1,027.16 | $998.81 | $1,098.03 | $1,088.07 | $5,935 | $1,527,392 |
| Nov-03 2025 | $1,083.77 | $1,083.77 | $1,193.01 | $1,193.01 | - | $1,612,449 |
| Nov-02 2025 | $1,189.18 | $1,182.78 | $1,203.91 | $1,203.91 | $2,594 | $1,769,266 |
| Nov-01 2025 | $1,203.88 | $1,193.38 | $1,204.19 | $1,194.96 | - | $1,791,147 |
| Oct-31 2025 | $1,194.73 | $1,180.96 | $1,207.66 | $1,184.66 | $19,236 | $1,777,534 |