CAPTAINBNB Historical USD Price
Daily close · Jun 23, 2025 → Jun 23, 2026Daily price history
May 25, 2026 → Jun 23, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-23 | $0.00067001 | $0.00067001 | $0.00067001 | $0.00067001 | $2,399.47 |
| 2026-06-22 | $0.00067001 | $0.00067001 | $0.00067001 | $0.00067001 | $2,399.47 |
| 2026-06-21 | $0.00073306 | $0.00073306 | $0.00073306 | $0.00073306 | $47,448.57 |
| 2026-06-20 | $0.00073306 | $0.00073306 | $0.00073306 | $0.00073306 | $47,448.57 |
| 2026-06-19 | $0.00073306 | $0.00073306 | $0.00073306 | $0.00073306 | $47,448.57 |
| 2026-06-18 | $0.00073306 | $0.00073306 | $0.00073306 | $0.00073306 | $47,448.57 |
| 2026-06-17 | $0.00073306 | $0.00073306 | $0.00073306 | $0.00073306 | $47,448.57 |
| 2026-06-16 | $0.00077909 | $0.00077931 | $0.00073305 | $0.00073306 | $47,448.57 |
| 2026-06-15 | $0.00075547 | $0.00086529 | $0.0007542 | $0.00077909 | $50,515.14 |
| 2026-06-14 | $0.00082126 | $0.00082621 | $0.00075538 | $0.00075547 | $48,707.97 |
| 2026-06-13 | $0.00083588 | $0.00085379 | $0.00080444 | $0.00082021 | $58,238.31 |
| 2026-06-12 | $0.00088862 | $0.00090215 | $0.00080432 | $0.00083417 | $60,325.42 |
| 2026-06-11 | $0.00091499 | $0.00094243 | $0.00088817 | $0.00088852 | $57,894.71 |
| 2026-06-10 | $0.00097899 | $0.00098729 | $0.00091194 | $0.00091484 | $56,774.66 |
| 2026-06-09 | $0.00102026 | $0.00102879 | $0.00097854 | $0.00097854 | $54,159.88 |
| 2026-06-08 | $0.00095786 | $0.0010512 | $0.0009485 | $0.00102056 | $62,581.15 |
| 2026-06-07 | $0.00103829 | $0.00104521 | $0.00089066 | $0.00095811 | $59,177.39 |
| 2026-06-06 | $0.00079456 | $0.0011754 | $0.00078222 | $0.00103742 | $65,487.31 |
| 2026-06-05 | $0.00077767 | $0.0008004 | $0.00076626 | $0.00079546 | $58,181.31 |
| 2026-06-04 | $0.00079584 | $0.00079624 | $0.00076284 | $0.00078495 | $58,901.82 |
| 2026-06-03 | $0.00080063 | $0.00082159 | $0.00078856 | $0.00079594 | $58,953.48 |
| 2026-06-02 | $0.00082611 | $0.00083938 | $0.00079494 | $0.00080018 | $61,700.59 |
| 2026-06-01 | $0.00092904 | $0.00095566 | $0.00079715 | $0.00082571 | $58,235.42 |
| 2026-05-31 | $0.00096543 | $0.00099508 | $0.00092116 | $0.00092944 | $58,295.05 |
| 2026-05-30 | $0.00083799 | $0.00097655 | $0.00082959 | $0.0009658 | $65,846.48 |
| 2026-05-29 | $0.00076049 | $0.00084364 | $0.0007596 | $0.00083759 | $0.00 |
| 2026-05-28 | $0.00076774 | $0.00077686 | $0.00074668 | $0.00075989 | $60,589.68 |
| 2026-05-27 | $0.00075564 | $0.00077331 | $0.00075074 | $0.00076999 | $57,397.68 |
| 2026-05-26 | $0.00074453 | $0.0007664 | $0.00074383 | $0.00075729 | $58,788.80 |
| 2026-05-25 | $0.00073785 | $0.00075545 | $0.00073667 | $0.00074928 | $55,291.48 |