CaptainBNB(CAPTAINBNB)Today
$0.00673
CaptainBNB Price History (CAPTAINBNB)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.00603 | $0.00694 | $0.00602 | $0.00694 | $34,711.22 |
2025-07-16 | $0.005868 | $0.00622 | $0.00588 | $0.00606 | $108.942K |
2025-07-15 | $0.00647 | $0.00652 | $0.0056 | $0.00593 | $122.399K |
2025-07-14 | $0.00663 | $0.00664 | $0.00603 | $0.00646 | $159.972K |
2025-07-13 | $0.007105 | $0.00703 | $0.00621 | $0.00663 | $116.598K |
2025-07-12 | $0.007131 | $0.00743 | $0.00695 | $0.00702 | $197.181K |
2025-07-11 | $0.006112 | $0.00735 | $0.00614 | $0.00714 | $238.589K |
2025-07-10 | $0.005834 | $0.00629 | $0.00589 | $0.00613 | $168.336K |
2025-07-09 | -- | $0.00602 | $0.00535 | -- | -- |
2025-07-09 | $0.005462 | $0.00618 | $0.00542 | $0.0059 | $98,689.63 |
2025-07-07 | $0.005731 | $0.00601 | $0.00547 | $0.00547 | $83,006.34 |
2025-07-06 | $0.005876 | $0.00637 | $0.0058 | $0.0058 | $76,730.07 |
2025-07-05 | $0.005985 | $0.00617 | $0.00598 | $0.00598 | $81,188.89 |
2025-07-04 | $0.006726 | $0.00742 | $0.00598 | $0.00598 | $75,109.42 |
2025-07-03 | $0.005944 | $0.00701 | $0.00599 | $0.00665 | $129.211K |
2025-07-02 | $0.006018 | $0.00625 | $0.00545 | $0.00599 | $67,680.00 |
2025-07-01 | $0.006235 | $0.0064 | $0.00602 | $0.00607 | $80,356.36 |
2025-06-30 | $0.006388 | $0.0069 | $0.00612 | $0.00625 | $91,133.99 |
2025-06-29 | $0.005823 | $0.00647 | $0.0058 | $0.00645 | $61,709.27 |
2025-06-28 | $0.006925 | $0.00698 | $0.00576 | $0.00577 | $76,684.37 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
CaptainBNB(CAPTAINBNB)
