Cap Mercado $2.79T
-7.49%
Volumen 24h $364.94B
29.95%
BTC % 55.21%
0.29%
ETH % 9.96%
-6.22%
Monedas
34.180
+1
Exchanges
885
Ultima actualización
3 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.00233261 | $0.00211736 | $0.00332388 | $0.00321234 | $279,333 | $2,040,465 |
| Jan-30 2026 | $0.00322778 | $0.00309026 | $0.00360986 | $0.00360303 | $299,716 | $2,823,515 |
| Jan-29 2026 | $0.00363801 | $0.00355103 | $0.0039639 | $0.0039639 | $322,707 | $3,185,153 |
| Jan-28 2026 | $0.00397625 | $0.00287962 | $0.00422019 | $0.00290939 | $442,386 | $3,481,295 |
| Jan-27 2026 | $0.00291632 | $0.0021674 | $0.00296299 | $0.00220099 | $215,351 | $2,553,306 |
| Jan-26 2026 | $0.0021835 | $0.00205003 | $0.00237062 | $0.00205309 | $218,267 | $1,911,706 |
| Jan-25 2026 | $0.00201714 | $0.00179423 | $0.00223775 | $0.00192551 | $238,664 | $1,766,051 |
| Jan-24 2026 | $0.00197204 | $0.00112568 | $0.00265306 | $0.00112904 | $341,282 | $1,726,563 |
| Jan-23 2026 | $0.00112884 | $0.00102589 | $0.00115935 | $0.00102589 | $132,998 | $988,324 |
| Jan-22 2026 | $0.00102473 | $0.00097788 | $0.00106909 | $0.00097788 | $134,249 | $897,180 |
| Jan-21 2026 | $0.00098161 | $0.00098161 | $0.00107576 | $0.00100902 | $131,734 | $859,420 |
| Jan-20 2026 | $0.00103729 | $0.00100284 | $0.0011787 | $0.00115312 | $117,854 | $908,168 |
| Jan-19 2026 | $0.00115328 | $0.00109305 | $0.00120529 | $0.00109703 | $123,358 | $1,009,727 |
| Jan-18 2026 | $0.00113055 | $0.00100612 | $0.0011418 | $0.00100612 | $126,743 | $989,824 |
| Jan-17 2026 | $0.00100613 | $0.00099658 | $0.00108609 | $0.00106085 | $153,367 | $880,888 |