Market Cap $2.55T
-0.65%
Volume 24h $199.28B
10.52%
BTC % 54.12%
-0.27%
ETH % 9.53%
-2.51%
Coins
34.231
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Feb-14 2026 | $0.00170273 | $0.00160586 | $0.00170915 | $0.0016365 | $156,614 | $1,489,477 |
| Feb-13 2026 | $0.00161038 | $0.001557 | $0.00167694 | $0.00166183 | $160,287 | $1,408,688 |
| Feb-12 2026 | $0.00164708 | $0.00158155 | $0.00174068 | $0.00173278 | $155,401 | $1,440,792 |
| Feb-11 2026 | $0.00172877 | $0.00156452 | $0.00172977 | $0.0017096 | $131,379 | $1,512,255 |
| Feb-10 2026 | $0.00160035 | $0.00159288 | $0.00166735 | $0.00162094 | $160,806 | $1,399,921 |
| Feb-09 2026 | $0.00162063 | $0.00158809 | $0.00171395 | $0.00170618 | $164,603 | $1,417,659 |
| Feb-08 2026 | $0.00172378 | $0.001707 | $0.00178664 | $0.00173149 | $166,662 | $1,507,885 |
| Feb-07 2026 | $0.00171905 | $0.00165586 | $0.00177486 | $0.00170052 | $150,879 | $1,503,746 |
| Feb-06 2026 | $0.00172359 | $0.00142527 | $0.00172359 | $0.00142527 | $175,708 | $1,507,723 |
| Feb-05 2026 | $0.00141594 | $0.00127179 | $0.00186073 | $0.00186073 | $209,684 | $1,238,606 |
| Feb-04 2026 | $0.00186365 | $0.00186365 | $0.00210413 | $0.00205471 | $174,768 | $1,630,244 |
| Feb-03 2026 | $0.00207138 | $0.00201138 | $0.0021651 | $0.00209748 | $179,429 | $1,811,950 |
| Feb-02 2026 | $0.0020999 | $0.0017461 | $0.00210891 | $0.00180301 | $208,247 | $1,836,902 |
| Feb-01 2026 | $0.0017851 | $0.0017851 | $0.00246338 | $0.00245352 | $209,062 | $1,561,528 |
| Jan-31 2026 | $0.00233261 | $0.00211736 | $0.00332388 | $0.00321234 | $279,333 | $2,040,465 |