CAPTAINBNB Historical USD Price
Daily close · Feb 14, 2025 → Feb 14, 2026Daily price history
Jan 16, 2026 → Feb 14, 2026| 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 |