Market Cap $2.83T
-0.54%
Volume 24h $191.44B
-38.69%
BTC % 56.57%
-0.21%
ETH % 9.79%
-0.2%
Coins
34.601
+8
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| May-07 2026 | $0.00089632 | $0.00068491 | $0.00089632 | $0.00069783 | $139,580 | $775,292 |
| May-06 2026 | $0.00068922 | $0.00065771 | $0.00071343 | $0.00065861 | $116,642 | $596,159 |
| May-05 2026 | $0.000667 | $0.000661 | $0.00070378 | $0.00070378 | $110,438 | $576,939 |
| May-04 2026 | $0.00070564 | $0.00070286 | $0.00075343 | $0.00073488 | $124,235 | $610,360 |
| May-03 2026 | $0.00074465 | $0.00074278 | $0.00075134 | $0.00075063 | $115,358 | $644,102 |
| May-02 2026 | $0.00074558 | $0.00074143 | $0.00075134 | $0.00074143 | $115,417 | $644,909 |
| May-01 2026 | $0.00074149 | $0.00073017 | $0.00074682 | $0.0007323 | $115,593 | $642,054 |
| Apr-30 2026 | $0.00073185 | $0.00072551 | $0.00073545 | $0.00073511 | $110,647 | $633,699 |
| Apr-29 2026 | $0.00073372 | $0.00073043 | $0.00074008 | $0.00073849 | $110,856 | $636,176 |
| Apr-28 2026 | $0.00073788 | $0.00072793 | $0.00073835 | $0.00073697 | $114,448 | $639,781 |
| Apr-27 2026 | $0.00073773 | $0.00073475 | $0.00076194 | $0.00076069 | $113,860 | $639,649 |
| Apr-26 2026 | $0.0007576 | $0.00073253 | $0.00076 | $0.00073722 | $117,628 | $656,879 |
| Apr-25 2026 | $0.00073801 | $0.00073801 | $0.00077294 | $0.00077004 | $112,888 | $639,889 |
| Apr-24 2026 | $0.00076457 | $0.00076078 | $0.00076768 | $0.00076277 | $117,855 | $662,925 |
| Apr-23 2026 | $0.00076309 | $0.00076309 | $0.00077956 | $0.00077576 | $112,918 | $661,638 |