시가총액 $2.87T
-6.51%
볼륨 24시간 $374.01B
9.49%
BTC % 54.91%
-0.07%
ETH % 10.29%
-3.88%
코인
34.180
+2
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jan-16 2026 | $0.00106526 | $0.0008892 | $0.00106526 | $0.00089563 | $169,745 | $932,661 |