Identifier on HitBTC: CAPSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-07 |
0.0234 USDT |
563,559.0000 CAPS |
0.0232 USDT |
0.0224 USDT |
0.0247 USDT |
0.0227 USDT |
| 2023-05-06 |
0.0243 USDT |
465,673.0000 CAPS |
0.0252 USDT |
0.0224 USDT |
0.0259 USDT |
0.0232 USDT |
| 2023-05-05 |
0.0257 USDT |
453,269.0000 CAPS |
0.0251 USDT |
0.0245 USDT |
0.0272 USDT |
0.0252 USDT |
| 2023-05-04 |
0.0263 USDT |
608,773.0000 CAPS |
0.0264 USDT |
0.0244 USDT |
0.0289 USDT |
0.0251 USDT |
| 2023-05-03 |
0.0260 USDT |
437,056.0000 CAPS |
0.0263 USDT |
0.0248 USDT |
0.0270 USDT |
0.0266 USDT |
| 2023-05-02 |
0.0262 USDT |
659,194.0000 CAPS |
0.0259 USDT |
0.0246 USDT |
0.0280 USDT |
0.0265 USDT |
| 2023-05-01 |
0.0263 USDT |
426,515.0000 CAPS |
0.0271 USDT |
0.0257 USDT |
0.0273 USDT |
0.0260 USDT |
| 2023-04-30 |
0.0281 USDT |
374,483.0000 CAPS |
0.0273 USDT |
0.0267 USDT |
0.0300 USDT |
0.0271 USDT |
| 2023-04-29 |
0.0273 USDT |
325,550.0000 CAPS |
0.0278 USDT |
0.0265 USDT |
0.0280 USDT |
0.0273 USDT |
| 2023-04-28 |
0.0273 USDT |
826,427.0000 CAPS |
0.0285 USDT |
0.0265 USDT |
0.0286 USDT |
0.0275 USDT |
| 2023-04-27 |
0.0282 USDT |
266,570.0000 CAPS |
0.0273 USDT |
0.0273 USDT |
0.0287 USDT |
0.0285 USDT |
| 2023-04-26 |
0.0282 USDT |
315,948.0000 CAPS |
0.0273 USDT |
0.0270 USDT |
0.0294 USDT |
0.0271 USDT |
| 2023-04-25 |
0.0272 USDT |
428,892.0000 CAPS |
0.0270 USDT |
0.0264 USDT |
0.0283 USDT |
0.0272 USDT |
| 2023-04-24 |
0.0279 USDT |
545,782.0000 CAPS |
0.0271 USDT |
0.0267 USDT |
0.0291 USDT |
0.0272 USDT |
| 2023-04-23 |
0.0291 USDT |
1,534,298.0000 CAPS |
0.0275 USDT |
0.0263 USDT |
0.0330 USDT |
0.0271 USDT |
| 2023-04-22 |
0.0271 USDT |
348,162.0000 CAPS |
0.0259 USDT |
0.0257 USDT |
0.0290 USDT |
0.0275 USDT |
| 2023-04-21 |
0.0273 USDT |
785,864.0000 CAPS |
0.0271 USDT |
0.0255 USDT |
0.0291 USDT |
0.0261 USDT |
| 2023-04-20 |
0.0272 USDT |
696,672.0000 CAPS |
0.0285 USDT |
0.0263 USDT |
0.0294 USDT |
0.0269 USDT |
| 2023-04-19 |
0.0294 USDT |
624,815.0000 CAPS |
0.0307 USDT |
0.0277 USDT |
0.0310 USDT |
0.0285 USDT |
| 2023-04-18 |
0.0313 USDT |
334,153.0000 CAPS |
0.0311 USDT |
0.0302 USDT |
0.0325 USDT |
0.0307 USDT |
| 2023-04-17 |
0.0318 USDT |
538,806.0000 CAPS |
0.0322 USDT |
0.0301 USDT |
0.0340 USDT |
0.0313 USDT |
| 2023-04-16 |
0.0330 USDT |
450,077.0000 CAPS |
0.0328 USDT |
0.0317 USDT |
0.0344 USDT |
0.0322 USDT |
| 2023-04-15 |
0.0331 USDT |
476,230.0000 CAPS |
0.0332 USDT |
0.0319 USDT |
0.0346 USDT |
0.0326 USDT |
| 2023-04-14 |
0.0344 USDT |
877,417.0000 CAPS |
0.0327 USDT |
0.0315 USDT |
0.0379 USDT |
0.0332 USDT |
| 2023-04-13 |
0.0323 USDT |
669,195.0000 CAPS |
0.0298 USDT |
0.0296 USDT |
0.0361 USDT |
0.0327 USDT |
| 2023-04-12 |
0.0303 USDT |
620,876.0000 CAPS |
0.0301 USDT |
0.0287 USDT |
0.0322 USDT |
0.0298 USDT |
| 2023-04-11 |
0.0310 USDT |
2,277,139.0000 CAPS |
0.0275 USDT |
0.0275 USDT |
0.0358 USDT |
0.0301 USDT |
| 2023-04-10 |
0.0269 USDT |
537,977.0000 CAPS |
0.0271 USDT |
0.0255 USDT |
0.0285 USDT |
0.0275 USDT |
| 2023-04-09 |
0.0273 USDT |
648,350.0000 CAPS |
0.0266 USDT |
0.0258 USDT |
0.0303 USDT |
0.0271 USDT |
| 2023-04-08 |
0.0261 USDT |
734,570.0000 CAPS |
0.0286 USDT |
0.0247 USDT |
0.0287 USDT |
0.0266 USDT |
| 2023-04-07 |
0.0278 USDT |
1,883,845.0000 CAPS |
0.0303 USDT |
0.0261 USDT |
0.0306 USDT |
0.0286 USDT |
| 2023-04-06 |
0.0305 USDT |
467,874.0000 CAPS |
0.0318 USDT |
0.0294 USDT |
0.0321 USDT |
0.0304 USDT |
| 2023-04-05 |
0.0321 USDT |
730,307.0000 CAPS |
0.0321 USDT |
0.0309 USDT |
0.0333 USDT |
0.0320 USDT |
| 2023-04-04 |
0.0313 USDT |
1,540,499.0000 CAPS |
0.0329 USDT |
0.0294 USDT |
0.0341 USDT |
0.0321 USDT |
| 2023-04-03 |
0.0348 USDT |
1,643,341.0000 CAPS |
0.0366 USDT |
0.0328 USDT |
0.0367 USDT |
0.0334 USDT |
| 2023-04-02 |
0.0366 USDT |
162,839.0000 CAPS |
0.0366 USDT |
0.0362 USDT |
0.0373 USDT |
0.0366 USDT |
| 2023-04-01 |
0.0365 USDT |
343,244.0000 CAPS |
0.0373 USDT |
0.0356 USDT |
0.0375 USDT |
0.0366 USDT |
| 2023-03-31 |
0.0381 USDT |
568,522.0000 CAPS |
0.0388 USDT |
0.0362 USDT |
0.0396 USDT |
0.0373 USDT |
| 2023-03-30 |
0.0397 USDT |
614,809.0000 CAPS |
0.0393 USDT |
0.0379 USDT |
0.0420 USDT |
0.0388 USDT |
| 2023-03-29 |
0.0403 USDT |
1,266,877.0000 CAPS |
0.0354 USDT |
0.0351 USDT |
0.0434 USDT |
0.0393 USDT |
| 2023-03-28 |
0.0357 USDT |
930,204.0000 CAPS |
0.0366 USDT |
0.0346 USDT |
0.0368 USDT |
0.0351 USDT |
| 2023-03-27 |
0.0376 USDT |
541,745.0000 CAPS |
0.0393 USDT |
0.0358 USDT |
0.0394 USDT |
0.0365 USDT |
| 2023-03-26 |
0.0399 USDT |
280,919.0000 CAPS |
0.0392 USDT |
0.0390 USDT |
0.0410 USDT |
0.0393 USDT |
| 2023-03-25 |
0.0397 USDT |
481,116.0000 CAPS |
0.0388 USDT |
0.0387 USDT |
0.0405 USDT |
0.0390 USDT |
| 2023-03-24 |
0.0411 USDT |
680,591.0000 CAPS |
0.0441 USDT |
0.0385 USDT |
0.0442 USDT |
0.0388 USDT |
| 2023-03-23 |
0.0435 USDT |
742,342.0000 CAPS |
0.0434 USDT |
0.0422 USDT |
0.0450 USDT |
0.0441 USDT |
| 2023-03-22 |
0.0474 USDT |
977,312.0000 CAPS |
0.0469 USDT |
0.0434 USDT |
0.0498 USDT |
0.0434 USDT |
| 2023-03-21 |
0.0467 USDT |
725,685.0000 CAPS |
0.0462 USDT |
0.0447 USDT |
0.0492 USDT |
0.0469 USDT |
| 2023-03-20 |
0.0494 USDT |
1,098,206.0000 CAPS |
0.0508 USDT |
0.0458 USDT |
0.0525 USDT |
0.0461 USDT |
| 2023-03-19 |
0.0517 USDT |
1,025,626.0000 CAPS |
0.0503 USDT |
0.0501 USDT |
0.0543 USDT |
0.0508 USDT |