Market Cap $3.25T
-0.13%
Volume 24h $197.45B
-0.68%
BTC % 55.07%
0.18%
ETH % 10.98%
-0.18%
Coins
34.109
+8
Exchanges
885
Last update
2 Minutes 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-23 2026 | $0.00112884 | $0.00102589 | $0.00115935 | $0.00102589 | $132,998 | $988,324 |
| Jan-22 2026 | $0.00102473 | $0.00097788 | $0.00106909 | $0.00097788 | $134,249 | $897,180 |
| Jan-21 2026 | $0.00098161 | $0.00098161 | $0.00107576 | $0.00100902 | $131,734 | $859,420 |
| Jan-20 2026 | $0.00103729 | $0.00100284 | $0.0011787 | $0.00115312 | $117,854 | $908,168 |
| Jan-19 2026 | $0.00115328 | $0.00109305 | $0.00120529 | $0.00109703 | $123,358 | $1,009,727 |
| Jan-18 2026 | $0.00113055 | $0.00100612 | $0.0011418 | $0.00100612 | $126,743 | $989,824 |
| Jan-17 2026 | $0.00100613 | $0.00099658 | $0.00108609 | $0.00106085 | $153,367 | $880,888 |
| Jan-16 2026 | $0.00106526 | $0.0008892 | $0.00106526 | $0.00089563 | $169,745 | $932,661 |
| Jan-15 2026 | $0.00090312 | $0.00085146 | $0.00107475 | $0.00106028 | $119,074 | $790,702 |
| Jan-14 2026 | $0.00105794 | $0.00098236 | $0.00113251 | $0.00099348 | $118,468 | $926,256 |
| Jan-13 2026 | $0.00103385 | $0.00102822 | $0.00113507 | $0.00105076 | $145,560 | $905,159 |
| Jan-12 2026 | $0.00105154 | $0.00105154 | $0.00116668 | $0.00109545 | $133,798 | $920,651 |
| Jan-11 2026 | $0.00109278 | $0.00109278 | $0.00118198 | $0.00117149 | $135,575 | $957,713 |
| Jan-10 2026 | $0.00118895 | $0.00114756 | $0.00122323 | $0.00121934 | $122,552 | $1,041,995 |
| Jan-09 2026 | $0.00121949 | $0.00118701 | $0.00124808 | $0.00119322 | $130,909 | $1,068,769 |