Market Cap $2.47T
-1.58%
Volume 24h $114.18B
-67.57%
BTC % 54.19%
-0.35%
ETH % 9.51%
-0.1%
Coins
34.314
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Mar-07 2026 | $0.00139478 | $0.00132752 | $0.00140451 | $0.00132849 | $133,628 | $1,220,095 |
| Mar-06 2026 | $0.0014149 | $0.00136123 | $0.00143729 | $0.0014332 | $138,045 | $1,237,698 |
| Mar-05 2026 | $0.00143461 | $0.00143016 | $0.00147187 | $0.00144418 | $155,938 | $1,254,935 |
| Mar-04 2026 | $0.001391 | $0.00131788 | $0.00146015 | $0.00142337 | $153,891 | $1,216,788 |
| Mar-03 2026 | $0.00143592 | $0.00143485 | $0.00148771 | $0.00148061 | $152,208 | $1,256,080 |
| Mar-02 2026 | $0.0014894 | $0.00134818 | $0.0014894 | $0.00137889 | $164,536 | $1,302,859 |
| Mar-01 2026 | $0.00137666 | $0.00137666 | $0.00143442 | $0.00140565 | $92,491 | $1,204,248 |
| Feb-28 2026 | $0.00141895 | $0.00130512 | $0.00167808 | $0.00167525 | $127,703 | $1,241,237 |
| Feb-27 2026 | $0.00167047 | $0.00162545 | $0.00170062 | $0.00164535 | $171,929 | $1,461,255 |
| Feb-26 2026 | $0.00164214 | $0.00163021 | $0.00170544 | $0.00170026 | $160,925 | $1,436,470 |
| Feb-25 2026 | $0.00171016 | $0.00151591 | $0.00172824 | $0.00160526 | $168,644 | $1,495,974 |
| Feb-24 2026 | $0.00160864 | $0.0016011 | $0.00163739 | $0.00163082 | $159,190 | $1,407,171 |
| Feb-23 2026 | $0.00162752 | $0.00158869 | $0.00166933 | $0.00159593 | $157,656 | $1,423,685 |
| Feb-22 2026 | $0.00165958 | $0.00154735 | $0.0017159 | $0.0017143 | $163,205 | $1,451,732 |
| Feb-21 2026 | $0.00171624 | $0.00166052 | $0.00172023 | $0.00166266 | $135,905 | $1,501,297 |