Identifier on HitBTC: CAPSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-18 |
0.0539 USDT |
2,159,193.0000 CAPS |
0.0551 USDT |
0.0496 USDT |
0.0606 USDT |
0.0503 USDT |
| 2023-03-17 |
0.0557 USDT |
2,732,335.0000 CAPS |
0.0527 USDT |
0.0523 USDT |
0.0593 USDT |
0.0551 USDT |
| 2023-03-16 |
0.0532 USDT |
7,604,364.0000 CAPS |
0.0453 USDT |
0.0444 USDT |
0.0594 USDT |
0.0527 USDT |
| 2023-03-15 |
0.0474 USDT |
843,186.0000 CAPS |
0.0497 USDT |
0.0444 USDT |
0.0508 USDT |
0.0449 USDT |
| 2023-03-14 |
0.0496 USDT |
1,154,232.0000 CAPS |
0.0475 USDT |
0.0458 USDT |
0.0523 USDT |
0.0497 USDT |
| 2023-03-13 |
0.0459 USDT |
1,230,548.0000 CAPS |
0.0401 USDT |
0.0398 USDT |
0.0503 USDT |
0.0476 USDT |
| 2023-03-12 |
0.0388 USDT |
1,223,629.0000 CAPS |
0.0367 USDT |
0.0351 USDT |
0.0422 USDT |
0.0402 USDT |
| 2023-03-11 |
0.0384 USDT |
1,741,321.0000 CAPS |
0.0398 USDT |
0.0348 USDT |
0.0429 USDT |
0.0370 USDT |
| 2023-03-10 |
0.0366 USDT |
2,430,797.0000 CAPS |
0.0362 USDT |
0.0343 USDT |
0.0398 USDT |
0.0398 USDT |
| 2023-03-09 |
0.0405 USDT |
2,273,260.0000 CAPS |
0.0437 USDT |
0.0298 USDT |
0.0453 USDT |
0.0362 USDT |
| 2023-03-08 |
0.0498 USDT |
1,540,530.0000 CAPS |
0.0500 USDT |
0.0437 USDT |
0.0543 USDT |
0.0440 USDT |
| 2023-03-07 |
0.0566 USDT |
3,371,950.0000 CAPS |
0.0551 USDT |
0.0494 USDT |
0.0641 USDT |
0.0502 USDT |
| 2023-03-06 |
0.0560 USDT |
4,465,370.0000 CAPS |
0.0508 USDT |
0.0505 USDT |
0.0596 USDT |
0.0550 USDT |
| 2023-03-05 |
0.0511 USDT |
1,270,605.0000 CAPS |
0.0504 USDT |
0.0497 USDT |
0.0531 USDT |
0.0508 USDT |
| 2023-03-04 |
0.0493 USDT |
1,941,569.0000 CAPS |
0.0444 USDT |
0.0443 USDT |
0.0524 USDT |
0.0508 USDT |
| 2023-03-03 |
0.0456 USDT |
2,976,693.0000 CAPS |
0.0508 USDT |
0.0416 USDT |
0.0508 USDT |
0.0444 USDT |
| 2023-03-02 |
0.0511 USDT |
6,201,772.0000 CAPS |
0.0553 USDT |
0.0416 USDT |
0.0614 USDT |
0.0507 USDT |
| 2023-03-01 |
0.0548 USDT |
4,162,762.0000 CAPS |
0.0442 USDT |
0.0442 USDT |
0.1890 USDT |
0.0554 USDT |
| 2023-02-28 |
0.0444 USDT |
4,265.0000 CAPS |
0.0429 USDT |
0.0425 USDT |
0.0450 USDT |
0.0450 USDT |