Market Cap $2.48T
0.54%
Volume 24h $101.58B
BTC % 53.66%
0.07%
ETH % 9.72%
0%
Coins
34.435
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Mar-28 2026 | $0.00088596 | $0.00084892 | $0.00114484 | $0.00114484 | $156,062 | $772,543 |
| Mar-27 2026 | $0.00113068 | $0.00107799 | $0.00134772 | $0.00134378 | $162,922 | $985,936 |
| Mar-26 2026 | $0.00134334 | $0.00132562 | $0.00145118 | $0.00139284 | $144,453 | $1,171,365 |
| Mar-25 2026 | $0.00139133 | $0.00120309 | $0.00171454 | $0.00168687 | $185,040 | $1,213,214 |
| Mar-24 2026 | $0.00168012 | $0.00161996 | $0.00174334 | $0.00169361 | $168,477 | $1,465,035 |
| Mar-23 2026 | $0.00169379 | $0.0014066 | $0.0017616 | $0.00141237 | $173,199 | $1,476,952 |
| Mar-22 2026 | $0.00140863 | $0.00140477 | $0.00145239 | $0.00141002 | $136,546 | $1,228,299 |
| Mar-21 2026 | $0.00145638 | $0.00145011 | $0.00146793 | $0.00145374 | $136,291 | $1,269,934 |
| Mar-20 2026 | $0.00145208 | $0.00142934 | $0.00146053 | $0.00142934 | $136,769 | $1,266,188 |
| Mar-19 2026 | $0.00143337 | $0.00143337 | $0.00147496 | $0.00147097 | $138,026 | $1,249,869 |
| Mar-18 2026 | $0.00145823 | $0.00145487 | $0.00154286 | $0.00153524 | $142,175 | $1,271,554 |
| Mar-17 2026 | $0.0015327 | $0.00148219 | $0.00153868 | $0.00152692 | $147,183 | $1,336,488 |
| Mar-16 2026 | $0.00152569 | $0.00150328 | $0.00153668 | $0.00151291 | $145,546 | $1,330,371 |
| Mar-15 2026 | $0.00151095 | $0.00145022 | $0.00151095 | $0.0014608 | $141,219 | $1,317,519 |
| Mar-14 2026 | $0.001446 | $0.00135906 | $0.00145618 | $0.00141099 | $147,474 | $1,260,889 |