Cap Mercado $2.62T
7.72%
Volume 24h $300.26B
44.1%
BTC % 55.84%
0.6%
ETH % 11.82%
-1.26%
Moedas
29.413
+12
Trocas
885
Última atualização
27 Segundos atrás
Preços históricos de Captain (CAPT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-11 2021 | $51,004,364,560,000 | $48,951,568,860,000 | $51,213,193,320,000 | $49,086,233,090,000 | - | - |
| Oct-10 2021 | $49,152,805,240,000 | $48,996,030,430,000 | $51,250,007,120,000 | $51,061,749,820,000 | - | - |
| Oct-09 2021 | $51,048,131,930,000 | $50,616,562,790,000 | $51,661,364,750,000 | $50,822,171,249,999 | - | - |
| Oct-08 2021 | $50,812,692,660,000 | $50,652,788,240,000 | $53,531,654,450,000 | $53,195,574,020,000 | - | - |
| Oct-07 2021 | $53,191,899,020,000 | $51,686,174,050,000 | $54,690,457,750,000 | $52,859,418,740,000 | - | - |
| Oct-06 2021 | $52,826,889,000,000 | $50,509,473,420,000 | $53,794,760,220,000 | $53,767,368,150,000 | - | - |
| Oct-05 2021 | $53,774,631,320,000 | $51,557,602,240,000 | $53,825,475,250,000 | $51,663,529,350,000 | - | - |
| Oct-04 2021 | $51,649,880,060,000 | $50,073,109,899,999 | $52,203,636,430,000 | $52,184,903,380,000 | - | - |
| Oct-03 2021 | $52,198,960,110,000 | $51,312,696,110,000 | $52,944,051,050,000 | $51,938,481,180,000 | - | - |
| Oct-02 2021 | $51,909,598,820,000 | $49,887,729,260,000 | $53,031,688,960,000 | $50,968,433,660,000 | - | - |
| Oct-01 2021 | $50,954,323,790,000 | $46,403,803,610,000 | $51,185,233,100,000 | $46,797,429,990,000 | - | - |
| Sep-30 2021 | $46,785,025,620,000 | $44,376,606,830,000 | $46,960,618,670,000 | $44,527,862,950,000 | - | - |
| Sep-29 2021 | $44,548,931,300,000 | $40,305,645,450,000 | $45,273,419,180,000 | $40,351,377,620,000 | - | - |
| Sep-28 2021 | $40,387,980,050,000 | $40,139,144,090,000 | $41,729,025,010,000 | $40,870,000,000,000 | - | - |
| Sep-27 2021 | $40,870,000,000,000 | $40,830,000,000,000 | $43,210,000,000,000 | $41,690,000,000,000 | - | - |