Identifier on Binance: BCPTBNB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-27 |
0.0395 BNB |
299,356.9400 BCPT |
0.0400 BNB |
0.0373 BNB |
0.0408 BNB |
0.0373 BNB |
| 2018-04-26 |
0.0394 BNB |
1,653,293.6200 BCPT |
0.0392 BNB |
0.0381 BNB |
0.0403 BNB |
0.0400 BNB |
| 2018-04-25 |
0.0398 BNB |
687,303.4600 BCPT |
0.0418 BNB |
0.0388 BNB |
0.0427 BNB |
0.0393 BNB |
| 2018-04-24 |
0.0418 BNB |
182,671.4200 BCPT |
0.0428 BNB |
0.0400 BNB |
0.0441 BNB |
0.0418 BNB |
| 2018-04-23 |
0.0430 BNB |
206,871.6700 BCPT |
0.0429 BNB |
0.0409 BNB |
0.0447 BNB |
0.0428 BNB |
| 2018-04-22 |
0.0434 BNB |
233,656.8900 BCPT |
0.0415 BNB |
0.0403 BNB |
0.0450 BNB |
0.0432 BNB |
| 2018-04-21 |
0.0408 BNB |
216,422.5300 BCPT |
0.0443 BNB |
0.0373 BNB |
0.0449 BNB |
0.0412 BNB |
| 2018-04-20 |
0.0444 BNB |
300,003.3100 BCPT |
0.0442 BNB |
0.0422 BNB |
0.0455 BNB |
0.0443 BNB |
| 2018-04-19 |
0.0433 BNB |
162,672.6000 BCPT |
0.0421 BNB |
0.0420 BNB |
0.0444 BNB |
0.0444 BNB |
| 2018-04-18 |
0.0422 BNB |
185,225.0200 BCPT |
0.0399 BNB |
0.0399 BNB |
0.0444 BNB |
0.0419 BNB |
| 2018-04-17 |
0.0396 BNB |
118,890.2600 BCPT |
0.0399 BNB |
0.0386 BNB |
0.0404 BNB |
0.0398 BNB |
| 2018-04-16 |
0.0390 BNB |
211,150.7800 BCPT |
0.0400 BNB |
0.0379 BNB |
0.0404 BNB |
0.0398 BNB |
| 2018-04-15 |
0.0379 BNB |
335,077.6500 BCPT |
0.0347 BNB |
0.0339 BNB |
0.0410 BNB |
0.0397 BNB |
| 2018-04-14 |
0.0340 BNB |
110,016.5600 BCPT |
0.0325 BNB |
0.0323 BNB |
0.0362 BNB |
0.0347 BNB |
| 2018-04-13 |
0.0342 BNB |
211,796.9500 BCPT |
0.0331 BNB |
0.0314 BNB |
0.0364 BNB |
0.0324 BNB |
| 2018-04-12 |
0.0325 BNB |
195,223.0800 BCPT |
0.0318 BNB |
0.0307 BNB |
0.0341 BNB |
0.0331 BNB |
| 2018-04-11 |
0.0326 BNB |
236,666.9200 BCPT |
0.0305 BNB |
0.0305 BNB |
0.0343 BNB |
0.0318 BNB |
| 2018-04-10 |
0.0301 BNB |
80,311.2700 BCPT |
0.0300 BNB |
0.0285 BNB |
0.0312 BNB |
0.0305 BNB |
| 2018-04-09 |
0.0311 BNB |
109,831.4500 BCPT |
0.0315 BNB |
0.0295 BNB |
0.0325 BNB |
0.0302 BNB |
| 2018-04-08 |
0.0309 BNB |
167,018.9800 BCPT |
0.0290 BNB |
0.0285 BNB |
0.0333 BNB |
0.0315 BNB |
| 2018-04-07 |
0.0287 BNB |
51,347.4300 BCPT |
0.0279 BNB |
0.0277 BNB |
0.0294 BNB |
0.0282 BNB |
| 2018-04-06 |
0.0279 BNB |
32,933.9500 BCPT |
0.0279 BNB |
0.0273 BNB |
0.0286 BNB |
0.0279 BNB |
| 2018-04-05 |
0.0286 BNB |
39,383.6200 BCPT |
0.0290 BNB |
0.0278 BNB |
0.0294 BNB |
0.0284 BNB |
| 2018-04-04 |
0.0299 BNB |
94,722.2400 BCPT |
0.0306 BNB |
0.0281 BNB |
0.0318 BNB |
0.0290 BNB |
| 2018-04-03 |
0.0303 BNB |
237,707.7400 BCPT |
0.0290 BNB |
0.0281 BNB |
0.0331 BNB |
0.0308 BNB |
| 2018-04-02 |
0.0313 BNB |
52,964.4500 BCPT |
0.0319 BNB |
0.0288 BNB |
0.0329 BNB |
0.0290 BNB |
| 2018-04-01 |
0.0329 BNB |
141,228.4700 BCPT |
0.0334 BNB |
0.0311 BNB |
0.0360 BNB |
0.0317 BNB |
| 2018-03-31 |
0.0342 BNB |
41,481.9500 BCPT |
0.0353 BNB |
0.0324 BNB |
0.0361 BNB |
0.0334 BNB |
| 2018-03-30 |
0.0360 BNB |
44,322.8400 BCPT |
0.0371 BNB |
0.0352 BNB |
0.0371 BNB |
0.0356 BNB |
| 2018-03-29 |
0.0371 BNB |
123,933.7400 BCPT |
0.0386 BNB |
0.0356 BNB |
0.0393 BNB |
0.0370 BNB |
| 2018-03-28 |
0.0389 BNB |
33,572.8700 BCPT |
0.0388 BNB |
0.0374 BNB |
0.0410 BNB |
0.0410 BNB |
| 2018-03-27 |
0.0392 BNB |
96,778.2700 BCPT |
0.0389 BNB |
0.0378 BNB |
0.0409 BNB |
0.0386 BNB |
| 2018-03-26 |
0.0400 BNB |
253,591.0800 BCPT |
0.0395 BNB |
0.0386 BNB |
0.0423 BNB |
0.0391 BNB |
| 2018-03-25 |
0.0392 BNB |
143,116.2900 BCPT |
0.0390 BNB |
0.0361 BNB |
0.0426 BNB |
0.0397 BNB |
| 2018-03-24 |
0.0425 BNB |
393,061.6400 BCPT |
0.0438 BNB |
0.0373 BNB |
0.0475 BNB |
0.0395 BNB |
| 2018-03-23 |
0.0456 BNB |
178,015.7800 BCPT |
0.0508 BNB |
0.0417 BNB |
0.0513 BNB |
0.0426 BNB |
| 2018-03-22 |
0.0510 BNB |
101,246.3100 BCPT |
0.0543 BNB |
0.0486 BNB |
0.0546 BNB |
0.0501 BNB |
| 2018-03-21 |
0.0587 BNB |
318,700.3800 BCPT |
0.0615 BNB |
0.0530 BNB |
0.0626 BNB |
0.0543 BNB |
| 2018-03-20 |
0.0599 BNB |
244,726.1600 BCPT |
0.0600 BNB |
0.0559 BNB |
0.0658 BNB |
0.0610 BNB |
| 2018-03-19 |
0.0580 BNB |
218,863.7300 BCPT |
0.0545 BNB |
0.0542 BNB |
0.0634 BNB |
0.0600 BNB |
| 2018-03-18 |
0.0512 BNB |
185,506.3500 BCPT |
0.0515 BNB |
0.0461 BNB |
0.0603 BNB |
0.0545 BNB |
| 2018-03-17 |
0.0551 BNB |
79,293.2400 BCPT |
0.0576 BNB |
0.0504 BNB |
0.0588 BNB |
0.0514 BNB |
| 2018-03-16 |
0.0595 BNB |
138,394.2200 BCPT |
0.0595 BNB |
0.0570 BNB |
0.0631 BNB |
0.0590 BNB |
| 2018-03-15 |
0.0623 BNB |
333,570.2100 BCPT |
0.0612 BNB |
0.0573 BNB |
0.0682 BNB |
0.0586 BNB |
| 2018-03-14 |
0.0629 BNB |
146,621.7000 BCPT |
0.0685 BNB |
0.0596 BNB |
0.0694 BNB |
0.0601 BNB |
| 2018-03-13 |
0.0718 BNB |
399,273.3300 BCPT |
0.0879 BNB |
0.0587 BNB |
0.0879 BNB |
0.0674 BNB |
| 2018-03-12 |
0.0901 BNB |
144,267.9100 BCPT |
0.0935 BNB |
0.0857 BNB |
0.0946 BNB |
0.0874 BNB |
| 2018-03-11 |
0.0934 BNB |
192,579.0900 BCPT |
0.0911 BNB |
0.0881 BNB |
0.0978 BNB |
0.0934 BNB |
| 2018-03-10 |
0.0958 BNB |
361,668.4600 BCPT |
0.0917 BNB |
0.0877 BNB |
0.1015 BNB |
0.0911 BNB |
| 2018-03-09 |
0.0843 BNB |
278,896.1700 BCPT |
0.0835 BNB |
0.0750 BNB |
0.0982 BNB |
0.0929 BNB |