Market Cap $3.34T
1.23%
Volume 24h $144.20B
-64.25%
BTC % 54.57%
0.01%
ETH % 11.36%
-0.44%
Coins
33.895
+2
Exchanges
885
Last update
51 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-03 2026 | $0.00121378 | $0.00118856 | $0.00129923 | $0.00119852 | $123,133 | $1,063,760 |
| Jan-02 2026 | $0.00119747 | $0.0011469 | $0.00127248 | $0.0011469 | $135,053 | $1,049,469 |
| Jan-01 2026 | $0.00114835 | $0.00113131 | $0.00115552 | $0.00113131 | $122,265 | $1,007,476 |
| Dec-31 2025 | $0.00117053 | $0.00101028 | $0.00136799 | $0.00101028 | $186,972 | $1,026,941 |
| Dec-30 2025 | $0.00100017 | $0.00099206 | $0.00106656 | $0.00103618 | $128,317 | $877,481 |
| Dec-29 2025 | $0.00105159 | $0.00099815 | $0.00126712 | $0.00126712 | $215,288 | $922,591 |
| Dec-28 2025 | $0.00128178 | $0.00126682 | $0.00137329 | $0.00133206 | $148,989 | $1,124,544 |
| Dec-27 2025 | $0.00133456 | $0.00129253 | $0.0013396 | $0.00129253 | $128,402 | $1,170,850 |
| Dec-26 2025 | $0.00129179 | $0.00127866 | $0.00135326 | $0.00135326 | $129,908 | $1,133,321 |
| Dec-25 2025 | $0.00135048 | $0.00129586 | $0.00139378 | $0.00131515 | $140,005 | $1,184,813 |
| Dec-24 2025 | $0.0013195 | $0.0012916 | $0.00133893 | $0.00130372 | $141,237 | $1,157,633 |
| Dec-23 2025 | $0.00130491 | $0.00129465 | $0.00132382 | $0.00131985 | $140,022 | $1,144,835 |
| Dec-22 2025 | $0.0013177 | $0.00122214 | $0.00165313 | $0.00123419 | $190,549 | $1,156,055 |
| Dec-21 2025 | $0.00123621 | $0.00119248 | $0.00146883 | $0.00146743 | $173,996 | $1,084,560 |
| Dec-20 2025 | $0.00142208 | $0.00142049 | $0.00151986 | $0.00144189 | $154,245 | $1,247,627 |