Identifier on HitBTC: CAPSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-03 |
0.0260 USDT |
557,320.0000 CAPS |
0.0267 USDT |
0.0244 USDT |
0.0274 USDT |
0.0257 USDT |
| 2024-04-02 |
0.0265 USDT |
901,375.0000 CAPS |
0.0278 USDT |
0.0251 USDT |
0.0282 USDT |
0.0267 USDT |
| 2024-04-01 |
0.0275 USDT |
559,757.0000 CAPS |
0.0284 USDT |
0.0264 USDT |
0.0289 USDT |
0.0275 USDT |
| 2024-03-31 |
0.0284 USDT |
747,940.0000 CAPS |
0.0284 USDT |
0.0273 USDT |
0.0304 USDT |
0.0283 USDT |
| 2024-03-30 |
0.0288 USDT |
265,020.0000 CAPS |
0.0286 USDT |
0.0276 USDT |
0.0294 USDT |
0.0284 USDT |
| 2024-03-29 |
0.0276 USDT |
870,187.0000 CAPS |
0.0305 USDT |
0.0242 USDT |
0.0308 USDT |
0.0286 USDT |
| 2024-03-28 |
0.0306 USDT |
345,764.0000 CAPS |
0.0313 USDT |
0.0294 USDT |
0.0322 USDT |
0.0302 USDT |
| 2024-03-27 |
0.0312 USDT |
542,172.0000 CAPS |
0.0334 USDT |
0.0294 USDT |
0.0335 USDT |
0.0310 USDT |
| 2024-03-26 |
0.0341 USDT |
517,771.0000 CAPS |
0.0343 USDT |
0.0314 USDT |
0.0360 USDT |
0.0334 USDT |
| 2024-03-25 |
0.0341 USDT |
394,850.0000 CAPS |
0.0325 USDT |
0.0320 USDT |
0.0354 USDT |
0.0342 USDT |
| 2024-03-24 |
0.0319 USDT |
261,602.0000 CAPS |
0.0322 USDT |
0.0307 USDT |
0.0337 USDT |
0.0326 USDT |
| 2024-03-23 |
0.0324 USDT |
378,517.0000 CAPS |
0.0307 USDT |
0.0299 USDT |
0.0339 USDT |
0.0321 USDT |
| 2024-03-22 |
0.0313 USDT |
526,397.0000 CAPS |
0.0318 USDT |
0.0294 USDT |
0.0339 USDT |
0.0308 USDT |
| 2024-03-21 |
0.0323 USDT |
773,298.0000 CAPS |
0.0322 USDT |
0.0301 USDT |
0.0339 USDT |
0.0316 USDT |
| 2024-03-20 |
0.0304 USDT |
790,634.0000 CAPS |
0.0295 USDT |
0.0280 USDT |
0.0329 USDT |
0.0322 USDT |
| 2024-03-19 |
0.0301 USDT |
1,247,860.0000 CAPS |
0.0331 USDT |
0.0280 USDT |
0.0331 USDT |
0.0295 USDT |
| 2024-03-18 |
0.0340 USDT |
849,704.0000 CAPS |
0.0361 USDT |
0.0305 USDT |
0.0379 USDT |
0.0331 USDT |
| 2024-03-17 |
0.0352 USDT |
704,976.0000 CAPS |
0.0335 USDT |
0.0331 USDT |
0.0376 USDT |
0.0358 USDT |
| 2024-03-16 |
0.0347 USDT |
2,016,872.0000 CAPS |
0.0378 USDT |
0.0319 USDT |
0.0388 USDT |
0.0339 USDT |
| 2024-03-15 |
0.0369 USDT |
1,743,263.0000 CAPS |
0.0417 USDT |
0.0339 USDT |
0.0432 USDT |
0.0374 USDT |
| 2024-03-14 |
0.0413 USDT |
863,579.0000 CAPS |
0.0435 USDT |
0.0378 USDT |
0.0442 USDT |
0.0415 USDT |
| 2024-03-13 |
0.0419 USDT |
1,109,173.0000 CAPS |
0.0402 USDT |
0.0390 USDT |
0.0441 USDT |
0.0431 USDT |
| 2024-03-12 |
0.0387 USDT |
542,274.0000 CAPS |
0.0396 USDT |
0.0365 USDT |
0.0406 USDT |
0.0399 USDT |
| 2024-03-11 |
0.0397 USDT |
1,063,604.0000 CAPS |
0.0403 USDT |
0.0383 USDT |
0.0416 USDT |
0.0396 USDT |
| 2024-03-10 |
0.0415 USDT |
1,096,899.0000 CAPS |
0.0398 USDT |
0.0388 USDT |
0.0437 USDT |
0.0403 USDT |
| 2024-03-09 |
0.0387 USDT |
599,199.0000 CAPS |
0.0378 USDT |
0.0367 USDT |
0.0402 USDT |
0.0398 USDT |
| 2024-03-08 |
0.0373 USDT |
479,874.0000 CAPS |
0.0371 USDT |
0.0362 USDT |
0.0382 USDT |
0.0375 USDT |
| 2024-03-07 |
0.0365 USDT |
693,323.0000 CAPS |
0.0362 USDT |
0.0357 USDT |
0.0373 USDT |
0.0368 USDT |
| 2024-03-06 |
0.0344 USDT |
839,797.0000 CAPS |
0.0310 USDT |
0.0302 USDT |
0.0364 USDT |
0.0360 USDT |
| 2024-03-05 |
0.0310 USDT |
933,843.0000 CAPS |
0.0321 USDT |
0.0280 USDT |
0.0343 USDT |
0.0310 USDT |
| 2024-03-04 |
0.0315 USDT |
839,736.0000 CAPS |
0.0319 USDT |
0.0303 USDT |
0.0328 USDT |
0.0321 USDT |
| 2024-03-03 |
0.0317 USDT |
593,590.0000 CAPS |
0.0328 USDT |
0.0303 USDT |
0.0329 USDT |
0.0316 USDT |
| 2024-03-02 |
0.0327 USDT |
541,987.0000 CAPS |
0.0330 USDT |
0.0317 USDT |
0.0336 USDT |
0.0325 USDT |
| 2024-03-01 |
0.0329 USDT |
665,936.0000 CAPS |
0.0313 USDT |
0.0310 USDT |
0.0345 USDT |
0.0334 USDT |
| 2024-02-29 |
0.0319 USDT |
1,360,148.0000 CAPS |
0.0315 USDT |
0.0293 USDT |
0.0337 USDT |
0.0315 USDT |
| 2024-02-28 |
0.0313 USDT |
1,041,802.0000 CAPS |
0.0300 USDT |
0.0297 USDT |
0.0324 USDT |
0.0315 USDT |
| 2024-02-27 |
0.0301 USDT |
1,299,887.0000 CAPS |
0.0292 USDT |
0.0271 USDT |
0.0322 USDT |
0.0298 USDT |
| 2024-02-26 |
0.0279 USDT |
1,862,700.0000 CAPS |
0.0260 USDT |
0.0242 USDT |
0.0312 USDT |
0.0289 USDT |
| 2024-02-25 |
0.0249 USDT |
588,692.0000 CAPS |
0.0249 USDT |
0.0233 USDT |
0.0263 USDT |
0.0258 USDT |
| 2024-02-24 |
0.0243 USDT |
268,128.0000 CAPS |
0.0239 USDT |
0.0234 USDT |
0.0250 USDT |
0.0247 USDT |
| 2024-02-23 |
0.0238 USDT |
601,796.0000 CAPS |
0.0244 USDT |
0.0230 USDT |
0.0248 USDT |
0.0239 USDT |
| 2024-02-22 |
0.0242 USDT |
474,392.0000 CAPS |
0.0234 USDT |
0.0233 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-02-21 |
0.0228 USDT |
964,857.0000 CAPS |
0.0239 USDT |
0.0221 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-02-20 |
0.0242 USDT |
435,446.0000 CAPS |
0.0247 USDT |
0.0235 USDT |
0.0254 USDT |
0.0239 USDT |
| 2024-02-19 |
0.0249 USDT |
733,510.0000 CAPS |
0.0244 USDT |
0.0241 USDT |
0.0256 USDT |
0.0247 USDT |
| 2024-02-18 |
0.0241 USDT |
1,115,921.0000 CAPS |
0.0240 USDT |
0.0232 USDT |
0.0247 USDT |
0.0244 USDT |
| 2024-02-17 |
0.0233 USDT |
1,249,349.0000 CAPS |
0.0221 USDT |
0.0218 USDT |
0.0246 USDT |
0.0240 USDT |
| 2024-02-16 |
0.0219 USDT |
629,927.0000 CAPS |
0.0218 USDT |
0.0211 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-02-15 |
0.0209 USDT |
936,783.0000 CAPS |
0.0207 USDT |
0.0201 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-02-14 |
0.0206 USDT |
683,758.0000 CAPS |
0.0205 USDT |
0.0199 USDT |
0.0212 USDT |
0.0207 USDT |