Cap Mercado $3.19T
-1.17%
Volume 24h $194.93B
21.08%
BTC % 54.97%
-0.03%
ETH % 11.27%
-0.53%
Moedas
33.847
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-22 2025 | $0.0013177 | $0.00122214 | $0.00165313 | $0.00123419 | $190,549 | $1,156,055 |
| Dec-21 2025 | $0.00123621 | $0.00119248 | $0.00146883 | $0.00146743 | $173,996 | $1,084,560 |
| Dec-20 2025 | $0.00142208 | $0.00142049 | $0.00151986 | $0.00144189 | $154,245 | $1,247,627 |
| Dec-19 2025 | $0.00144234 | $0.0013318 | $0.00149497 | $0.0013318 | $144,637 | $1,265,404 |
| Dec-18 2025 | $0.00133393 | $0.00131819 | $0.00146266 | $0.00133895 | $148,988 | $1,170,298 |
| Dec-17 2025 | $0.00133887 | $0.00128927 | $0.00150816 | $0.00150816 | $166,840 | $1,174,627 |
| 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 |