Identifier on HitBTC: CAPSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0214 USDT |
1,522,599.0000 CAPS |
0.0209 USDT |
0.0202 USDT |
0.0219 USDT |
0.0214 USDT |
| 2024-01-27 |
0.0210 USDT |
1,012,944.0000 CAPS |
0.0211 USDT |
0.0199 USDT |
0.0214 USDT |
0.0211 USDT |
| 2024-01-26 |
0.0203 USDT |
2,063,508.0000 CAPS |
0.0192 USDT |
0.0182 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-01-25 |
0.0191 USDT |
355,671.0000 CAPS |
0.0189 USDT |
0.0184 USDT |
0.0198 USDT |
0.0192 USDT |
| 2024-01-24 |
0.0187 USDT |
639,710.0000 CAPS |
0.0187 USDT |
0.0178 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-01-23 |
0.0187 USDT |
531,744.0000 CAPS |
0.0193 USDT |
0.0180 USDT |
0.0195 USDT |
0.0187 USDT |
| 2024-01-22 |
0.0191 USDT |
672,888.0000 CAPS |
0.0197 USDT |
0.0175 USDT |
0.0205 USDT |
0.0193 USDT |
| 2024-01-21 |
0.0200 USDT |
189,102.0000 CAPS |
0.0195 USDT |
0.0191 USDT |
0.0207 USDT |
0.0195 USDT |
| 2024-01-20 |
0.0197 USDT |
407,881.0000 CAPS |
0.0197 USDT |
0.0189 USDT |
0.0209 USDT |
0.0195 USDT |
| 2024-01-19 |
0.0201 USDT |
323,352.0000 CAPS |
0.0197 USDT |
0.0194 USDT |
0.0211 USDT |
0.0199 USDT |
| 2024-01-18 |
0.0203 USDT |
614,360.0000 CAPS |
0.0202 USDT |
0.0193 USDT |
0.0215 USDT |
0.0198 USDT |
| 2024-01-17 |
0.0207 USDT |
244,832.0000 CAPS |
0.0212 USDT |
0.0200 USDT |
0.0212 USDT |
0.0204 USDT |
| 2024-01-16 |
0.0210 USDT |
460,567.0000 CAPS |
0.0218 USDT |
0.0202 USDT |
0.0219 USDT |
0.0212 USDT |
| 2024-01-15 |
0.0216 USDT |
265,679.0000 CAPS |
0.0212 USDT |
0.0211 USDT |
0.0219 USDT |
0.0219 USDT |
| 2024-01-14 |
0.0214 USDT |
209,715.0000 CAPS |
0.0215 USDT |
0.0210 USDT |
0.0217 USDT |
0.0210 USDT |
| 2024-01-13 |
0.0214 USDT |
269,616.0000 CAPS |
0.0212 USDT |
0.0209 USDT |
0.0216 USDT |
0.0214 USDT |
| 2024-01-12 |
0.0222 USDT |
947,660.0000 CAPS |
0.0230 USDT |
0.0208 USDT |
0.0231 USDT |
0.0210 USDT |
| 2024-01-11 |
0.0232 USDT |
1,055,916.0000 CAPS |
0.0233 USDT |
0.0223 USDT |
0.0240 USDT |
0.0230 USDT |
| 2024-01-10 |
0.0227 USDT |
482,484.0000 CAPS |
0.0228 USDT |
0.0218 USDT |
0.0235 USDT |
0.0233 USDT |
| 2024-01-09 |
0.0227 USDT |
1,086,189.0000 CAPS |
0.0231 USDT |
0.0219 USDT |
0.0235 USDT |
0.0228 USDT |
| 2024-01-08 |
0.0232 USDT |
1,022,561.0000 CAPS |
0.0246 USDT |
0.0225 USDT |
0.0249 USDT |
0.0231 USDT |
| 2024-01-07 |
0.0252 USDT |
417,572.0000 CAPS |
0.0257 USDT |
0.0236 USDT |
0.0262 USDT |
0.0246 USDT |
| 2024-01-06 |
0.0248 USDT |
468,468.0000 CAPS |
0.0248 USDT |
0.0233 USDT |
0.0257 USDT |
0.0255 USDT |
| 2024-01-05 |
0.0247 USDT |
405,017.0000 CAPS |
0.0245 USDT |
0.0234 USDT |
0.0255 USDT |
0.0248 USDT |
| 2024-01-04 |
0.0240 USDT |
699,880.0000 CAPS |
0.0237 USDT |
0.0230 USDT |
0.0249 USDT |
0.0245 USDT |
| 2024-01-03 |
0.0238 USDT |
1,265,849.0000 CAPS |
0.0237 USDT |
0.0227 USDT |
0.0250 USDT |
0.0239 USDT |
| 2024-01-02 |
0.0246 USDT |
904,697.0000 CAPS |
0.0237 USDT |
0.0229 USDT |
0.0256 USDT |
0.0239 USDT |
| 2024-01-01 |
0.0236 USDT |
755,151.0000 CAPS |
0.0248 USDT |
0.0229 USDT |
0.0250 USDT |
0.0238 USDT |
| 2023-12-31 |
0.0251 USDT |
714,472.0000 CAPS |
0.0265 USDT |
0.0240 USDT |
0.0265 USDT |
0.0248 USDT |
| 2023-12-30 |
0.0259 USDT |
954,330.0000 CAPS |
0.0254 USDT |
0.0248 USDT |
0.0268 USDT |
0.0265 USDT |
| 2023-12-29 |
0.0255 USDT |
935,848.0000 CAPS |
0.0268 USDT |
0.0242 USDT |
0.0268 USDT |
0.0254 USDT |
| 2023-12-28 |
0.0277 USDT |
1,072,275.0000 CAPS |
0.0284 USDT |
0.0255 USDT |
0.0289 USDT |
0.0268 USDT |
| 2023-12-27 |
0.0271 USDT |
825,841.0000 CAPS |
0.0264 USDT |
0.0259 USDT |
0.0286 USDT |
0.0285 USDT |
| 2023-12-26 |
0.0266 USDT |
473,276.0000 CAPS |
0.0269 USDT |
0.0257 USDT |
0.0272 USDT |
0.0261 USDT |
| 2023-12-25 |
0.0271 USDT |
429,602.0000 CAPS |
0.0267 USDT |
0.0265 USDT |
0.0275 USDT |
0.0271 USDT |
| 2023-12-24 |
0.0260 USDT |
727,405.0000 CAPS |
0.0259 USDT |
0.0251 USDT |
0.0269 USDT |
0.0265 USDT |
| 2023-12-23 |
0.0248 USDT |
987,682.0000 CAPS |
0.0248 USDT |
0.0238 USDT |
0.0260 USDT |
0.0253 USDT |
| 2023-12-22 |
0.0238 USDT |
1,214,241.0000 CAPS |
0.0223 USDT |
0.0223 USDT |
0.0248 USDT |
0.0248 USDT |
| 2023-12-21 |
0.0225 USDT |
1,602,378.0000 CAPS |
0.0220 USDT |
0.0215 USDT |
0.0231 USDT |
0.0223 USDT |
| 2023-12-20 |
0.0216 USDT |
826,977.0000 CAPS |
0.0206 USDT |
0.0206 USDT |
0.0221 USDT |
0.0220 USDT |
| 2023-12-19 |
0.0208 USDT |
569,268.0000 CAPS |
0.0209 USDT |
0.0204 USDT |
0.0213 USDT |
0.0206 USDT |
| 2023-12-18 |
0.0200 USDT |
521,667.0000 CAPS |
0.0207 USDT |
0.0188 USDT |
0.0211 USDT |
0.0209 USDT |
| 2023-12-17 |
0.0215 USDT |
382,816.0000 CAPS |
0.0225 USDT |
0.0206 USDT |
0.0225 USDT |
0.0209 USDT |
| 2023-12-16 |
0.0224 USDT |
565,298.0000 CAPS |
0.0224 USDT |
0.0215 USDT |
0.0231 USDT |
0.0225 USDT |
| 2023-12-15 |
0.0225 USDT |
1,626,251.0000 CAPS |
0.0233 USDT |
0.0213 USDT |
0.0239 USDT |
0.0221 USDT |
| 2023-12-14 |
0.0221 USDT |
1,144,122.0000 CAPS |
0.0213 USDT |
0.0205 USDT |
0.0246 USDT |
0.0233 USDT |
| 2023-12-13 |
0.0204 USDT |
531,950.0000 CAPS |
0.0205 USDT |
0.0198 USDT |
0.0213 USDT |
0.0211 USDT |
| 2023-12-12 |
0.0207 USDT |
521,567.0000 CAPS |
0.0207 USDT |
0.0201 USDT |
0.0219 USDT |
0.0205 USDT |
| 2023-12-11 |
0.0210 USDT |
1,057,318.0000 CAPS |
0.0215 USDT |
0.0201 USDT |
0.0230 USDT |
0.0207 USDT |
| 2023-12-10 |
0.0215 USDT |
622,185.0000 CAPS |
0.0215 USDT |
0.0207 USDT |
0.0221 USDT |
0.0217 USDT |