Cap Mercado $4.13T
0.18%
Volume 24h $381.48B
8.42%
BTC % 54.8%
-0.52%
ETH % 12.55%
1.75%
Moedas
32.823
+10
Trocas
885
Última atualização
19 Segundos atrás
Preços históricos de CaptainBNB (CaptainBNB), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00835953 | $0.00835953 | $0.00943065 | $0.00894114 | $257,845 | - |
| Aug-18 2025 | $0.00897741 | $0.00804499 | $0.00897741 | $0.0086683 | $252,293 | - |
| Aug-17 2025 | $0.00862273 | $0.0079999 | $0.00885263 | $0.00838881 | $265,712 | - |
| Aug-16 2025 | $0.00832496 | $0.00743977 | $0.0085111 | $0.00782124 | $258,071 | - |
| Aug-15 2025 | $0.00782129 | $0.00780704 | $0.00843865 | $0.00833853 | $226,666 | - |
| Aug-14 2025 | $0.00836726 | $0.00832551 | $0.00895619 | $0.00871762 | $236,123 | - |
| Aug-13 2025 | $0.00912662 | $0.00870703 | $0.00917874 | $0.00892232 | $244,116 | - |
| Aug-12 2025 | $0.00874022 | $0.00862423 | $0.00892027 | $0.00870692 | $246,042 | - |
| Aug-11 2025 | $0.00866238 | $0.00866238 | $0.0098598 | $0.00920401 | $242,351 | - |
| Aug-10 2025 | $0.00919028 | $0.00903768 | $0.00925468 | $0.00913571 | $228,865 | - |
| Aug-09 2025 | $0.00949688 | $0.00933377 | $0.00979504 | $0.00933377 | $278,190 | - |
| Aug-08 2025 | $0.00936053 | $0.00914255 | $0.00990957 | $0.00969189 | $263,975 | - |
| Aug-07 2025 | $0.00991907 | $0.00855629 | $0.00994061 | $0.00855629 | $319,806 | - |
| Aug-06 2025 | $0.0084316 | $0.0084316 | $0.00939263 | $0.00896081 | $307,045 | - |
| Aug-05 2025 | $0.00897 | $0.00867361 | $0.010258 | $0.010182 | $323,920 | - |