Report issue
CaptainBNB CaptainBNB
16 Watchlists
Meme
CaptainBNB Price
Historical Data for CaptainBNB
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | $ 0.00304 | $ 0.00361 | $ 0.00302 | $ 0.00322 | $ 0.00319 | +4.80% | $ 5,346,985 | -23.6% | $0 | |
7 Apr | $ 0.00378 | $ 0.00381 | $ 0.00281 | $ 0.00336 | $ 0.00304 | -19.6% | $ 6,997,024 | +122.2% | $0 | |
6 Apr | $ 0.00406 | $ 0.00409 | $ 0.00328 | $ 0.00378 | $ 0.00368 | -9.37% | $ 3,149,272 | +224.3% | $0 | |
5 Apr | $ 0.00411 | $ 0.00419 | $ 0.00401 | $ 0.00409 | $ 0.00406 | -1.21% | $ 971,082 | -70.2% | $0 | |
4 Apr | $ 0.00409 | $ 0.0046 | $ 0.00398 | $ 0.0042 | $ 0.00411 | +0.53% | $ 3,256,601 | +31.1% | $0 | |
3 Apr | $ 0.00459 | $ 0.00461 | $ 0.00397 | $ 0.00432 | $ 0.00409 | -10.9% | $ 2,483,251 | -44.5% | $0 | |
2 Apr | $ 0.00471 | $ 0.00542 | $ 0.00448 | $ 0.0048 | $ 0.00459 | -2.61% | $ 4,474,700 | +86.6% | $0 | |
1 Apr | $ 0.00425 | $ 0.00477 | $ 0.00425 | $ 0.0045 | $ 0.00471 | +10.9% | $ 2,397,892 | -12.3% | $0 | |
31 Mar | $ 0.00406 | $ 0.00463 | $ 0.00386 | $ 0.0042 | $ 0.00425 | +4.62% | $ 2,733,080 | +24.1% | $0 | |
30 Mar | $ 0.00405 | $ 0.00432 | $ 0.00399 | $ 0.00411 | $ 0.00406 | +0.30% | $ 2,201,643 | +17.1% | $0 | |
29 Mar | $ 0.00458 | $ 0.00467 | $ 0.00387 | $ 0.00429 | $ 0.00405 | -11.6% | $ 1,879,930 | -37.9% | $0 | |
28 Mar | $ 0.005 | $ 0.00555 | $ 0.00449 | $ 0.0049 | $ 0.00458 | -8.34% | $ 3,025,638 | -22.5% | $0 | |
27 Mar | $ 0.00447 | $ 0.005 | $ 0.0043 | $ 0.00469 | $ 0.005 | +11.8% | $ 3,906,054 | -50% | $0 | |
26 Mar | $ 0.00484 | $ 0.00501 | $ 0.00438 | $ 0.00467 | $ 0.00445 | -7.98% | $ 7,804,367 | +226.7% | $0 | |
25 Mar | $ 0.00513 | $ 0.00518 | $ 0.00465 | $ 0.00495 | $ 0.00484 | -5.57% | $ 2,388,907 | -6.42% | $0 | |
24 Mar | $ 0.00536 | $ 0.00565 | $ 0.00506 | $ 0.0053 | $ 0.00512 | -4.51% | $ 2,552,799 | +95.2% | $0 | |
23 Mar | $ 0.00611 | $ 0.00631 | $ 0.00531 | $ 0.00577 | $ 0.00536 | -12.2% | $ 1,307,946 | -0.95% | $0 | |
22 Mar | $ 0.00716 | $ 0.00743 | $ 0.00596 | $ 0.00666 | $ 0.00611 | -14.7% | $ 1,320,513 | -72.8% | $0 | |
21 Mar | $ 0.00504 | $ 0.00917 | $ 0.00438 | $ 0.00643 | $ 0.00713 | +41.4% | $ 4,856,295 | +147.8% | $0 | |
20 Mar | $ 0.00578 | $ 0.00666 | $ 0.00494 | $ 0.00561 | $ 0.00505 | -12.5% | $ 1,960,156 | -33.9% | $0 | |
19 Mar | $ 0.00832 | $ 0.00832 | $ 0.00528 | $ 0.00693 | $ 0.00578 | -30.6% | $ 2,967,172 | -23% | $0 | |
18 Mar | $ 0.00757 | $ 0.0119 | $ 0.00666 | $ 0.00862 | $ 0.00832 | +10.00% | $ 3,852,592 | -33.9% | $0 | |
17 Mar | $ 0.00416 | $ 0.00757 | $ 0.00416 | $ 0.00586 | $ 0.00757 | +81.7% | $ 5,829,563 | +30.3% | $0 | |
16 Mar | $ 0.00491 | $ 0.00494 | $ 0.00413 | $ 0.00454 | $ 0.00416 | -15.2% | $ 4,473,508 | +257.5% | $0 | |
15 Mar | $ 0.00479 | $ 0.00537 | $ 0.00479 | $ 0.00497 | $ 0.00492 | +2.69% | $ 1,251,392 | -48.5% | $0 | |
14 Mar | $ 0.00493 | $ 0.00498 | $ 0.00423 | $ 0.00473 | $ 0.00479 | -2.78% | $ 2,431,207 | +0.28% | $0 | |
13 Mar | $ 0.00499 | $ 0.00553 | $ 0.00471 | $ 0.00506 | $ 0.00499 | +0.05% | $ 2,424,391 | -39.5% | $0 | |
12 Mar | $ 0.00386 | $ 0.00512 | $ 0.00384 | $ 0.00445 | $ 0.00499 | +29.3% | $ 4,005,793 | -36.9% | $0 | |
11 Mar | $ 0.00305 | $ 0.00394 | $ 0.00267 | $ 0.00338 | $ 0.00386 | +26.6% | $ 6,346,111 | +25.2% | $0 | |
10 Mar | $ 0.00352 | $ 0.00395 | $ 0.00275 | $ 0.00331 | $ 0.00303 | -13.9% | $ 5,069,634 | +82.5% | $0 | |
9 Mar | $ 0.00489 | $ 0.0049 | $ 0.00339 | $ 0.00418 | $ 0.00352 | -28.1% | $ 2,777,499 | +46.4% | $0 | |
8 Mar | $ 0.00522 | $ 0.00548 | $ 0.00475 | $ 0.00509 | $ 0.00489 | -6.20% | $ 1,896,839 | 0% | $0 | 0% |
1 - 32 from 32
Show rows
50