Market Cap $2.77T
0.51%
Volume 24h $304.41B
-3.08%
BTC % 54.93%
0.45%
ETH % 10.25%
-0.19%
Coins
34.496
+4
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 |
|---|---|---|---|---|---|---|
| Apr-17 2026 | $0.00074819 | $0.00073523 | $0.00074819 | $0.00074521 | $101,157 | $648,716 |
| Apr-16 2026 | $0.0007455 | $0.00072251 | $0.00076048 | $0.00072875 | $103,491 | $646,383 |
| Apr-15 2026 | $0.00072131 | $0.00070093 | $0.00074593 | $0.00074047 | $105,330 | $625,417 |
| Apr-14 2026 | $0.00074389 | $0.00048523 | $0.0007954 | $0.00048847 | $130,331 | $644,988 |
| Apr-13 2026 | $0.00048379 | $0.00043544 | $0.00048379 | $0.00045278 | $84,769 | $419,471 |
| Apr-12 2026 | $0.00044372 | $0.00043448 | $0.00045687 | $0.00045687 | $83,589 | $385,428 |
| Apr-11 2026 | $0.00045629 | $0.00045503 | $0.0004667 | $0.0004652 | $85,935 | $396,346 |
| Apr-10 2026 | $0.00046639 | $0.00044901 | $0.00055981 | $0.00055934 | $114,961 | $405,117 |
| Apr-09 2026 | $0.00055751 | $0.00055751 | $0.00060491 | $0.00060266 | $98,444 | $484,268 |
| Apr-08 2026 | $0.00060248 | $0.00059309 | $0.00071626 | $0.00067602 | $96,836 | $523,332 |
| Apr-07 2026 | $0.00065505 | $0.00062485 | $0.00066569 | $0.00065815 | $90,787 | $569,845 |
| Apr-06 2026 | $0.00065455 | $0.00065455 | $0.00067558 | $0.00066868 | $89,780 | $570,499 |
| Apr-05 2026 | $0.00066848 | $0.0006383 | $0.00072141 | $0.00071733 | $108,179 | $582,636 |
| Apr-04 2026 | $0.00068328 | $0.00068328 | $0.00077271 | $0.00069775 | $91,509 | $595,540 |
| Apr-03 2026 | $0.00069795 | $0.00058711 | $0.00071107 | $0.00058777 | $99,066 | $608,326 |