Cap Mercado $2.50T
0.21%
Volumen 24h $98.49B
9.9%
BTC % 53.92%
0.14%
ETH % 9.93%
0.1%
Monedas
34.457
+2
Exchanges
885
Ultima actualización
7 Segundos atrás
Precios Históricos de CaptainBNB (CaptainBNB), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| 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 |
| Apr-02 2026 | $0.00058688 | $0.00056857 | $0.00070256 | $0.00070256 | $106,998 | $511,514 |
| Apr-01 2026 | $0.00069949 | $0.00054801 | $0.00069949 | $0.00066527 | $122,115 | $609,942 |
| Mar-31 2026 | $0.00066334 | $0.00061655 | $0.00071119 | $0.00071119 | $118,922 | $578,422 |
| Mar-30 2026 | $0.00071183 | $0.00071183 | $0.00082151 | $0.0008206 | $117,167 | $620,701 |
| Mar-29 2026 | $0.00081842 | $0.00069357 | $0.00098278 | $0.0008017 | $175,773 | $713,650 |
| Mar-28 2026 | $0.00088596 | $0.00084892 | $0.00114484 | $0.00114484 | $156,062 | $772,543 |
| Mar-27 2026 | $0.00113068 | $0.00107799 | $0.00134772 | $0.00134378 | $162,922 | $985,936 |
| Mar-26 2026 | $0.00134334 | $0.00132562 | $0.00145118 | $0.00139284 | $144,453 | $1,171,365 |
| Mar-25 2026 | $0.00139133 | $0.00120309 | $0.00171454 | $0.00168687 | $185,040 | $1,213,214 |
| Mar-24 2026 | $0.00168012 | $0.00161996 | $0.00174334 | $0.00169361 | $168,477 | $1,465,035 |
| Mar-23 2026 | $0.00169379 | $0.0014066 | $0.0017616 | $0.00141237 | $173,199 | $1,476,952 |
| Mar-22 2026 | $0.00140863 | $0.00140477 | $0.00145239 | $0.00141002 | $136,546 | $1,228,299 |
| Mar-21 2026 | $0.00145638 | $0.00145011 | $0.00146793 | $0.00145374 | $136,291 | $1,269,934 |