Market Cap $3.23T
-1.93%
Volume 24h $191.73B
-8%
BTC % 54.43%
-0.4%
ETH % 11.44%
0.52%
Coins
33.809
+2
Exchanges
885
Last update
1 minute ago
CaptainBNB (CaptainBNB) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-13 2025 | $0.00192262 | $0.00173632 | $0.00192778 | $0.00175181 | $165,723 | $1,686,761 |
| Dec-12 2025 | $0.00175033 | $0.00170777 | $0.00193272 | $0.00185496 | $208,961 | $1,535,613 |
| Dec-11 2025 | $0.00185394 | $0.0018154 | $0.00198033 | $0.00196139 | $186,210 | $1,626,515 |
| Dec-10 2025 | $0.00198338 | $0.00192902 | $0.00214463 | $0.00196622 | $165,192 | $1,740,076 |
| Dec-09 2025 | $0.00196788 | $0.00184014 | $0.00200093 | $0.00196851 | $115,686 | $1,726,475 |
| Dec-08 2025 | $0.00195897 | $0.00192158 | $0.00199926 | $0.00197691 | $130,620 | $1,718,660 |
| Dec-07 2025 | $0.00196792 | $0.00176372 | $0.00199263 | $0.00195351 | $137,764 | $1,726,506 |
| Dec-06 2025 | $0.00195505 | $0.00191911 | $0.00224274 | $0.00215985 | $157,067 | $1,715,221 |
| Dec-05 2025 | $0.0021641 | $0.00213029 | $0.00249648 | $0.00249648 | $133,938 | $1,898,619 |
| Dec-04 2025 | $0.00250048 | $0.002485 | $0.00258528 | $0.00257248 | $123,427 | $2,193,740 |
| Dec-03 2025 | $0.00256414 | $0.00241811 | $0.00259729 | $0.00252378 | $107,900 | $2,249,589 |
| Dec-02 2025 | $0.00252776 | $0.00218257 | $0.00256214 | $0.00218257 | $110,626 | - |
| Dec-01 2025 | $0.00218234 | $0.00206512 | $0.00233307 | $0.00233307 | $136,569 | - |
| Nov-30 2025 | $0.00243634 | $0.00233203 | $0.00245555 | $0.00241018 | $117,509 | - |
| Nov-29 2025 | $0.00235347 | $0.00235347 | $0.0025677 | $0.00256371 | $117,499 | - |