Identifier on HitBTC: CAPSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0220 USDT |
801,411.0000 CAPS |
0.0223 USDT |
0.0213 USDT |
0.0229 USDT |
0.0215 USDT |
| 2023-12-08 |
0.0223 USDT |
1,222,234.0000 CAPS |
0.0227 USDT |
0.0215 USDT |
0.0233 USDT |
0.0223 USDT |
| 2023-12-07 |
0.0228 USDT |
579,625.0000 CAPS |
0.0227 USDT |
0.0221 USDT |
0.0233 USDT |
0.0227 USDT |
| 2023-12-06 |
0.0228 USDT |
861,269.0000 CAPS |
0.0238 USDT |
0.0220 USDT |
0.0240 USDT |
0.0225 USDT |
| 2023-12-05 |
0.0236 USDT |
835,267.0000 CAPS |
0.0230 USDT |
0.0228 USDT |
0.0244 USDT |
0.0238 USDT |
| 2023-12-04 |
0.0233 USDT |
1,255,278.0000 CAPS |
0.0230 USDT |
0.0221 USDT |
0.0252 USDT |
0.0232 USDT |
| 2023-12-03 |
0.0235 USDT |
789,899.0000 CAPS |
0.0235 USDT |
0.0221 USDT |
0.0256 USDT |
0.0230 USDT |
| 2023-12-02 |
0.0235 USDT |
463,355.0000 CAPS |
0.0228 USDT |
0.0223 USDT |
0.0249 USDT |
0.0234 USDT |
| 2023-12-01 |
0.0234 USDT |
413,156.0000 CAPS |
0.0220 USDT |
0.0219 USDT |
0.0258 USDT |
0.0228 USDT |
| 2023-11-30 |
0.0227 USDT |
347,069.0000 CAPS |
0.0228 USDT |
0.0220 USDT |
0.0233 USDT |
0.0220 USDT |
| 2023-11-29 |
0.0229 USDT |
407,589.0000 CAPS |
0.0233 USDT |
0.0220 USDT |
0.0239 USDT |
0.0228 USDT |
| 2023-11-28 |
0.0229 USDT |
669,594.0000 CAPS |
0.0231 USDT |
0.0221 USDT |
0.0237 USDT |
0.0233 USDT |
| 2023-11-27 |
0.0238 USDT |
831,696.0000 CAPS |
0.0249 USDT |
0.0221 USDT |
0.0265 USDT |
0.0231 USDT |
| 2023-11-26 |
0.0250 USDT |
590,895.0000 CAPS |
0.0262 USDT |
0.0237 USDT |
0.0267 USDT |
0.0249 USDT |
| 2023-11-25 |
0.0257 USDT |
399,788.0000 CAPS |
0.0256 USDT |
0.0244 USDT |
0.0268 USDT |
0.0259 USDT |
| 2023-11-24 |
0.0255 USDT |
652,657.0000 CAPS |
0.0259 USDT |
0.0242 USDT |
0.0272 USDT |
0.0256 USDT |
| 2023-11-23 |
0.0255 USDT |
657,535.0000 CAPS |
0.0244 USDT |
0.0241 USDT |
0.0284 USDT |
0.0259 USDT |
| 2023-11-22 |
0.0235 USDT |
1,119,953.0000 CAPS |
0.0236 USDT |
0.0213 USDT |
0.0255 USDT |
0.0244 USDT |
| 2023-11-21 |
0.0258 USDT |
1,499,121.0000 CAPS |
0.0247 USDT |
0.0234 USDT |
0.0283 USDT |
0.0236 USDT |
| 2023-11-20 |
0.0249 USDT |
1,066,183.0000 CAPS |
0.0233 USDT |
0.0229 USDT |
0.0263 USDT |
0.0247 USDT |
| 2023-11-19 |
0.0226 USDT |
480,101.0000 CAPS |
0.0231 USDT |
0.0221 USDT |
0.0237 USDT |
0.0236 USDT |
| 2023-11-18 |
0.0225 USDT |
390,730.0000 CAPS |
0.0231 USDT |
0.0213 USDT |
0.0234 USDT |
0.0231 USDT |
| 2023-11-17 |
0.0232 USDT |
1,066,086.0000 CAPS |
0.0214 USDT |
0.0213 USDT |
0.0254 USDT |
0.0231 USDT |
| 2023-11-16 |
0.0218 USDT |
3,493,681.0000 CAPS |
0.0189 USDT |
0.0185 USDT |
0.0251 USDT |
0.0214 USDT |
| 2023-11-15 |
0.0178 USDT |
668,733.0000 CAPS |
0.0168 USDT |
0.0166 USDT |
0.0189 USDT |
0.0188 USDT |
| 2023-11-14 |
0.0169 USDT |
586,459.0000 CAPS |
0.0171 USDT |
0.0164 USDT |
0.0175 USDT |
0.0168 USDT |
| 2023-11-13 |
0.0178 USDT |
563,040.0000 CAPS |
0.0184 USDT |
0.0169 USDT |
0.0192 USDT |
0.0172 USDT |
| 2023-11-12 |
0.0183 USDT |
500,203.0000 CAPS |
0.0184 USDT |
0.0178 USDT |
0.0188 USDT |
0.0185 USDT |
| 2023-11-11 |
0.0184 USDT |
711,571.0000 CAPS |
0.0178 USDT |
0.0176 USDT |
0.0188 USDT |
0.0184 USDT |
| 2023-11-10 |
0.0182 USDT |
1,467,480.0000 CAPS |
0.0166 USDT |
0.0166 USDT |
0.0189 USDT |
0.0178 USDT |
| 2023-11-09 |
0.0153 USDT |
1,447,690.0000 CAPS |
0.0155 USDT |
0.0146 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-11-08 |
0.0151 USDT |
1,140,122.0000 CAPS |
0.0156 USDT |
0.0141 USDT |
0.0158 USDT |
0.0155 USDT |
| 2023-11-07 |
0.0153 USDT |
665,418.0000 CAPS |
0.0153 USDT |
0.0147 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-11-06 |
0.0158 USDT |
939,123.0000 CAPS |
0.0154 USDT |
0.0147 USDT |
0.0168 USDT |
0.0153 USDT |
| 2023-11-05 |
0.0155 USDT |
989,390.0000 CAPS |
0.0151 USDT |
0.0145 USDT |
0.0168 USDT |
0.0154 USDT |
| 2023-11-04 |
0.0149 USDT |
548,265.0000 CAPS |
0.0152 USDT |
0.0141 USDT |
0.0159 USDT |
0.0153 USDT |
| 2023-11-03 |
0.0150 USDT |
536,875.0000 CAPS |
0.0149 USDT |
0.0144 USDT |
0.0159 USDT |
0.0152 USDT |
| 2023-11-02 |
0.0149 USDT |
398,809.0000 CAPS |
0.0153 USDT |
0.0143 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-11-01 |
0.0144 USDT |
1,256,951.0000 CAPS |
0.0151 USDT |
0.0135 USDT |
0.0153 USDT |
0.0153 USDT |
| 2023-10-31 |
0.0153 USDT |
598,756.0000 CAPS |
0.0156 USDT |
0.0142 USDT |
0.0166 USDT |
0.0152 USDT |
| 2023-10-30 |
0.0156 USDT |
579,358.0000 CAPS |
0.0160 USDT |
0.0146 USDT |
0.0166 USDT |
0.0157 USDT |
| 2023-10-29 |
0.0156 USDT |
622,833.0000 CAPS |
0.0157 USDT |
0.0146 USDT |
0.0172 USDT |
0.0160 USDT |
| 2023-10-28 |
0.0151 USDT |
295,037.0000 CAPS |
0.0148 USDT |
0.0148 USDT |
0.0158 USDT |
0.0155 USDT |
| 2023-10-27 |
0.0153 USDT |
662,717.0000 CAPS |
0.0159 USDT |
0.0147 USDT |
0.0164 USDT |
0.0147 USDT |
| 2023-10-26 |
0.0164 USDT |
1,441,773.0000 CAPS |
0.0164 USDT |
0.0148 USDT |
0.0192 USDT |
0.0158 USDT |
| 2023-10-25 |
0.0171 USDT |
1,149,904.0000 CAPS |
0.0175 USDT |
0.0158 USDT |
0.0189 USDT |
0.0164 USDT |
| 2023-10-24 |
0.0170 USDT |
892,266.0000 CAPS |
0.0159 USDT |
0.0155 USDT |
0.0189 USDT |
0.0174 USDT |
| 2023-10-23 |
0.0153 USDT |
365,561.0000 CAPS |
0.0150 USDT |
0.0149 USDT |
0.0160 USDT |
0.0159 USDT |
| 2023-10-22 |
0.0147 USDT |
339,505.0000 CAPS |
0.0144 USDT |
0.0141 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-10-21 |
0.0141 USDT |
166,908.0000 CAPS |
0.0144 USDT |
0.0139 USDT |
0.0145 USDT |
0.0144 USDT |