시가총액 $3.12T
-2.19%
볼륨 24시간 $228.87B
2.56%
BTC % 55.16%
0.7%
ETH % 10.94%
-1.28%
코인
33.832
+5
거래소
885
마지막 업데이트
53 초 전에
CaptainBNB (CaptainBNB) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-16 2025 | $0.001443 | $0.001443 | $0.0016264 | $0.0016253 | $165,168 | $1,265,982 |
| Dec-15 2025 | $0.00162324 | $0.00161667 | $0.00187073 | $0.00173682 | $172,240 | $1,424,108 |
| Dec-14 2025 | $0.00173925 | $0.00168977 | $0.00193057 | $0.00191929 | $177,325 | $1,525,889 |
| Dec-13 2025 | $0.00192262 | $0.00173632 | $0.00192778 | $0.00175181 | $165,723 | $1,686,761 |
| Dec-12 2025 | $0.00175033 | $0.00170777 | $0.00193272 | $0.00185496 | $208,961 | $1,535,613 |
| Dec-11 2025 | $0.00185394 | $0.0018154 | $0.00198033 | $0.00196139 | $186,210 | $1,626,515 |
| Dec-10 2025 | $0.00198338 | $0.00192902 | $0.00214463 | $0.00196622 | $165,192 | $1,740,076 |
| Dec-09 2025 | $0.00196788 | $0.00184014 | $0.00200093 | $0.00196851 | $115,686 | $1,726,475 |
| Dec-08 2025 | $0.00195897 | $0.00192158 | $0.00199926 | $0.00197691 | $130,620 | $1,718,660 |
| Dec-07 2025 | $0.00196792 | $0.00176372 | $0.00199263 | $0.00195351 | $137,764 | $1,726,506 |
| Dec-06 2025 | $0.00195505 | $0.00191911 | $0.00224274 | $0.00215985 | $157,067 | $1,715,221 |
| Dec-05 2025 | $0.0021641 | $0.00213029 | $0.00249648 | $0.00249648 | $133,938 | $1,898,619 |
| Dec-04 2025 | $0.00250048 | $0.002485 | $0.00258528 | $0.00257248 | $123,427 | $2,193,740 |
| Dec-03 2025 | $0.00256414 | $0.00241811 | $0.00259729 | $0.00252378 | $107,900 | $2,249,589 |
| Dec-02 2025 | $0.00252776 | $0.00218257 | $0.00256214 | $0.00218257 | $110,626 | - |