Cap Mercado $4.13T
0.09%
Volumen 24h $334.46B
15.61%
BTC % 54.5%
0.71%
ETH % 11.97%
-0.16%
Monedas
33.291
+14
Exchanges
885
Ultima actualización
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.00291995 | $0.00281478 | $0.00321337 | $0.00306693 | $169,512 | - |
| Sep-28 2025 | $0.00314668 | $0.00277223 | $0.00315021 | $0.00277223 | $165,741 | - |
| Sep-27 2025 | $0.00293268 | $0.0026833 | $0.00337512 | $0.00322893 | $328,723 | - |
| Sep-26 2025 | $0.00326059 | $0.00317115 | $0.00344873 | $0.00344873 | $190,811 | - |
| Sep-25 2025 | $0.00341515 | $0.00322377 | $0.00385343 | $0.00385343 | $220,817 | - |
| Sep-24 2025 | $0.00384881 | $0.00362564 | $0.00396806 | $0.00374172 | $216,999 | - |
| Sep-23 2025 | $0.00380924 | $0.00327684 | $0.00489289 | $0.00470435 | $562,073 | - |
| Sep-22 2025 | $0.00468019 | $0.00450335 | $0.00567734 | $0.00567734 | $420,179 | - |
| Sep-21 2025 | $0.00576634 | $0.00559827 | $0.00684068 | $0.00618689 | $383,030 | - |
| Sep-20 2025 | $0.00609876 | $0.00551333 | $0.00609876 | $0.00576858 | $335,698 | - |
| Sep-19 2025 | $0.00595145 | $0.00591278 | $0.00630224 | $0.00600111 | $228,031 | - |
| Sep-18 2025 | $0.00598502 | $0.00594629 | $0.00693192 | $0.00661828 | $438,574 | - |
| Sep-17 2025 | $0.00668443 | $0.00637218 | $0.00668443 | $0.00652385 | $227,873 | - |
| Sep-16 2025 | $0.00651088 | $0.00624852 | $0.00658404 | $0.00624852 | $223,377 | - |
| Sep-15 2025 | $0.00629166 | $0.00620496 | $0.00731701 | $0.00727497 | $288,428 | - |