CurrencyBeacon logo}}

Crypto Rate Dashboard

CaptainBNB Price Chart

CAPTAINBNB/USD
$0.000965
0.11%

CAPTAINBNB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-02-14 $0.00163692 $0.0017102 $0.0016241 $0.0017089 $69,767.95
2026-02-13 $0.0016558 $0.0016905 $0.00160188 $0.001637 $69,765.99
2026-02-12 $0.00173117 $0.00174871 $0.0015896 $0.00168264 $68,835.39
2026-02-11 $0.0017068 $0.00174713 $0.0016837 $0.00173101 $73,579.94
2026-02-10 $0.00157362 $0.00170834 $0.00157362 $0.00170587 $74,450.65
2026-02-09 $0.0016999 $0.00170392 $0.00157279 $0.00157362 $65,172.55
2026-02-08 $0.00174713 $0.0017914 $0.00169705 $0.00169705 $65,749.36
2026-02-07 $0.00170196 $0.0017914 $0.00162064 $0.0017311 $72,558.39
2026-02-06 $0.0014214 $0.0017102 $0.00136642 $0.00170032 $83,280.58
2026-02-05 $0.0018605 $0.0018675 $0.00126714 $0.001423 $68,754.05
2026-02-04 $0.0020927 $0.0021418 $0.00185659 $0.00186344 $63,711.26
2026-02-03 $0.0021052 $0.002177 $0.0020211 $0.00210089 $69,963.71
2026-02-02 $0.00182711 $0.00216594 $0.00173403 $0.00211548 $85,275.50
2026-02-01 $0.0023689 $0.0024752 $0.0017744 $0.00181613 $70,147.72
2026-01-31 $0.0032156 $0.00344559 $0.002015 $0.00237381 $73,351.89
2026-01-30 $0.00356375 $0.00364213 $0.00308021 $0.00321308 $72,121.26
2026-01-29 $0.0029657 $0.00379689 $0.0029652 $0.00356375 $74,608.21
2026-01-28 $0.00290702 $0.00422149 $0.00271121 $0.00395888 $448,837.38
2026-01-27 $0.00214858 $0.00300035 $0.00214059 $0.0029676 $92,814.68
2026-01-26 $0.00201055 $0.00244163 $0.0019875 $0.00214861 $80,335.83
2026-01-25 $0.00193711 $0.0025147 $0.00175595 $0.00201164 $86,280.19
2026-01-24 $0.0011587 $0.0027225 $0.00114358 $0.0019377 $123,094.82
2026-01-23 $0.00101885 $0.00118037 $0.00101574 $0.00116411 $75,368.87
2026-01-22 $0.00098005 $0.0010363 $0.00097982 $0.0010187 $74,866.26
2026-01-21 $0.00099376 $0.00106326 $0.00096328 $0.00098005 $71,983.40
2026-01-20 $0.00114105 $0.001185 $0.00099512 $0.0009952 $61,662.53
2026-01-19 $0.001115 $0.00122595 $0.001061 $0.00114018 $68,741.69
2026-01-18 $0.00100586 $0.0011744 $0.00100453 $0.001112 $78,132.32
2026-01-17 $0.001079 $0.00108225 $0.0009663 $0.00100521 $80,573.70
2026-01-16 $0.000898 $0.00108586 $0.00088521 $0.001079 $112,075.56