CaptainBNB Historical Data

CAPTAINBNB Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.00145
-10.56%
$ 1.45 million $ 96,828
Dec 15, 2025 $ 0.00162
-6.57%
$ 1.62 million $ 96,737
Dec 14, 2025 $ 0.00174
-6.94%
$ 1.74 million $ 96,774
Dec 13, 2025 $ 0.00187
+7.41%
$ 1.86 million $ 92,445
Dec 12, 2025 $ 0.00174
-6.19%
$ 1.74 million $ 94,671
Dec 11, 2025 $ 0.00185
-6.10%
$ 1.85 million $ 91,345
Dec 10, 2025 $ 0.00198
+0.85%
$ 1.98 million $ 91,970
Dec 9, 2025 $ 0.00196
+0.10%
$ 1.96 million $ 86,056
Dec 8, 2025 $ 0.00196
-1.21%
$ 1.96 million $ 85,264
Dec 7, 2025 $ 0.00198
+1.52%
$ 1.98 million $ 87,846
Dec 6, 2025 $ 0.00195
-10.13%
$ 1.95 million $ 80,273
Dec 5, 2025 $ 0.00217
-13.01%
$ 2.17 million $ 74,899
Dec 4, 2025 $ 0.0025
-1.00%
$ 2.49 million $ 69,894
Dec 3, 2025 $ 0.00253
+0.76%
$ 2.53 million $ 72,914
Dec 2, 2025 $ 0.00251
+15.35%
$ 2.51 million $ 73,825
Dec 1, 2025 $ 0.00217
-7.73%
$ 2.17 million $ 77,160
Nov 30, 2025 $ 0.00237
+0.60%
$ 2.36 million $ 103,480
Nov 29, 2025 $ 0.00235
-8.01%
$ 2.36 million $ 103,349
Nov 28, 2025 $ 0.00256
+0.14%
$ 2.56 million $ 103,217
Nov 27, 2025 $ 0.00256
+5.97%
$ 2.56 million $ 99,500
Nov 26, 2025 $ 0.00243
+10.75%
$ 2.42 million $ 100,723
Nov 25, 2025 $ 0.00219
-0.69%
$ 2.19 million $ 89,766
Nov 24, 2025 $ 0.00221
+14.63%
$ 2.21 million $ 101,582
Nov 23, 2025 $ 0.00193
+4.54%
$ 1.93 million $ 92,130
Nov 22, 2025 $ 0.00185
-1.11%
$ 1.85 million $ 92,684
Nov 21, 2025 $ 0.00188
+1.04%
$ 1.87 million $ 94,799
Nov 20, 2025 $ 0.00188
-5.30%
$ 1.86 million $ 85,591
Nov 19, 2025 $ 0.00198
-6.65%
$ 1.98 million $ 86,499
Nov 18, 2025 $ 0.00212
-7.64%
$ 2.12 million $ 87,831
Nov 17, 2025 $ 0.0023
-3.54%
$ 2.29 million $ 82,696
Nov 16, 2025 $ 0.00237
-5.92%
$ 2.38 million $ 83,182
Nov 15, 2025 $ 0.00252
+8.00%
$ 2.52 million $ 76,621
Nov 14, 2025 $ 0.00235
-9.43%
$ 2.33 million $ 83,037
Nov 13, 2025 $ 0.0026
-1.14%
$ 2.6 million $ 81,584
Nov 12, 2025 $ 0.00263
-2.08%
$ 2.63 million $ 71,339
Nov 11, 2025 $ 0.00268
-8.87%
$ 2.68 million $ 80,487
Nov 10, 2025 $ 0.00294
-6.08%
$ 2.94 million $ 83,007
Nov 9, 2025 $ 0.00313
+5.65%
$ 3.14 million $ 80,440
Nov 8, 2025 $ 0.00296
-0.76%
$ 2.96 million $ 74,796
Nov 7, 2025 $ 0.00299
+2.02%
$ 2.99 million $ 281,664
Nov 6, 2025 $ 0.00293
-1.29%
$ 2.93 million $ 288,385
Nov 5, 2025 $ 0.00297
-14.20%
$ 2.97 million $ 306,853
Nov 4, 2025 $ 0.00346
-2.74%
$ 3.46 million $ 254,471
Nov 3, 2025 $ 0.00355
-12.23%
$ 3.55 million $ 252,686
Nov 2, 2025 $ 0.00405
-6.22%
$ 4.04 million $ 246,340
Nov 1, 2025 $ 0.00432
+1.97%
$ 4.32 million $ 239,494
Oct 31, 2025 $ 0.00424
-4.14%
$ 4.23 million $ 240,450
Oct 30, 2025 $ 0.00443
+8.75%
$ 4.42 million $ 259,648
Oct 29, 2025 $ 0.00407
+9.58%
$ 4.07 million $ 240,873
Oct 28, 2025 $ 0.00371
+5.78%
$ 3.71 million $ 241,892