Market Cap $3.25T
2.15%
Volume 24h $314.01B
30.98%
BTC % 54.35%
-0.58%
ETH % 10.96%
1.91%
Coins
33.696
+5
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 |
|---|---|---|---|---|---|---|
| Nov-23 2025 | $0.00192395 | $0.00183599 | $0.00199423 | $0.00183599 | $108,141 | - |
| Nov-22 2025 | $0.00183811 | $0.00183129 | $0.00190327 | $0.00186985 | $98,630 | - |
| Nov-21 2025 | $0.00185942 | $0.00169934 | $0.00187358 | $0.00185932 | $120,635 | - |
| Nov-20 2025 | $0.00188173 | $0.00186316 | $0.00201005 | $0.00195928 | $103,001 | - |
| Nov-19 2025 | $0.00198193 | $0.00188258 | $0.00219655 | $0.00213249 | $120,872 | - |
| Nov-18 2025 | $0.0021195 | $0.0021195 | $0.00231521 | $0.00230642 | $132,850 | - |
| Nov-17 2025 | $0.00230952 | $0.00230506 | $0.00248043 | $0.00238252 | $129,041 | - |
| Nov-16 2025 | $0.00236716 | $0.00232383 | $0.0025166 | $0.00248106 | $125,731 | - |
| Nov-15 2025 | $0.00247674 | $0.00233152 | $0.00252504 | $0.00233152 | $104,251 | - |
| Nov-14 2025 | $0.00235422 | $0.00235251 | $0.00265582 | $0.00258651 | $138,150 | - |
| Nov-13 2025 | $0.00258867 | $0.00249489 | $0.00288736 | $0.00271081 | $153,960 | - |
| Nov-12 2025 | $0.00270721 | $0.0026316 | $0.00287425 | $0.00275404 | $114,775 | - |
| Nov-11 2025 | $0.00268595 | $0.00260745 | $0.00297163 | $0.0029447 | $114,103 | - |
| Nov-10 2025 | $0.00296324 | $0.00283388 | $0.00314528 | $0.00313237 | $144,206 | - |
| Nov-09 2025 | $0.00313375 | $0.00279779 | $0.00320197 | $0.00296277 | $153,075 | - |