Identifier on Binance: BCPTBNB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-08 |
0.0887 BNB |
172,875.3900 BCPT |
0.0925 BNB |
0.0807 BNB |
0.0934 BNB |
0.0834 BNB |
| 2018-03-07 |
0.0941 BNB |
321,176.2600 BCPT |
0.1021 BNB |
0.0860 BNB |
0.1021 BNB |
0.0925 BNB |
| 2018-03-06 |
0.1049 BNB |
327,686.4700 BCPT |
0.1055 BNB |
0.1000 BNB |
0.1113 BNB |
0.1015 BNB |
| 2018-03-05 |
0.1171 BNB |
512,012.6500 BCPT |
0.1117 BNB |
0.1041 BNB |
0.1298 BNB |
0.1050 BNB |
| 2018-03-04 |
0.1079 BNB |
678,699.0700 BCPT |
0.0917 BNB |
0.0899 BNB |
0.1200 BNB |
0.1117 BNB |
| 2018-03-03 |
0.0936 BNB |
357,150.3000 BCPT |
0.1041 BNB |
0.0871 BNB |
0.1041 BNB |
0.0915 BNB |
| 2018-03-02 |
0.1028 BNB |
270,433.4600 BCPT |
0.1080 BNB |
0.0955 BNB |
0.1092 BNB |
0.1032 BNB |
| 2018-03-01 |
0.1123 BNB |
411,720.1900 BCPT |
0.1148 BNB |
0.1003 BNB |
0.1241 BNB |
0.1080 BNB |
| 2018-02-28 |
0.1280 BNB |
450,711.6700 BCPT |
0.1481 BNB |
0.1106 BNB |
0.1505 BNB |
0.1128 BNB |
| 2018-02-27 |
0.1373 BNB |
760,979.1100 BCPT |
0.1340 BNB |
0.1205 BNB |
0.1520 BNB |
0.1487 BNB |
| 2018-02-26 |
0.1276 BNB |
1,085,074.5800 BCPT |
0.1111 BNB |
0.1109 BNB |
0.1450 BNB |
0.1340 BNB |
| 2018-02-25 |
0.1065 BNB |
1,012,882.8100 BCPT |
0.0854 BNB |
0.0809 BNB |
0.1695 BNB |
0.1130 BNB |
| 2018-02-24 |
0.0838 BNB |
438,588.4700 BCPT |
0.0767 BNB |
0.0759 BNB |
0.0909 BNB |
0.0853 BNB |
| 2018-02-23 |
0.0831 BNB |
531,738.5000 BCPT |
0.0961 BNB |
0.0747 BNB |
0.0990 BNB |
0.0769 BNB |
| 2018-02-22 |
0.0883 BNB |
657,660.4200 BCPT |
0.0727 BNB |
0.0718 BNB |
0.1090 BNB |
0.0960 BNB |
| 2018-02-21 |
0.0737 BNB |
217,758.6500 BCPT |
0.0748 BNB |
0.0701 BNB |
0.0767 BNB |
0.0727 BNB |
| 2018-02-20 |
0.0788 BNB |
764,063.6600 BCPT |
0.0816 BNB |
0.0732 BNB |
0.0845 BNB |
0.0754 BNB |
| 2018-02-19 |
0.0847 BNB |
1,206,926.5500 BCPT |
0.0736 BNB |
0.0701 BNB |
0.0985 BNB |
0.0816 BNB |
| 2018-02-18 |
0.0722 BNB |
725,408.7700 BCPT |
0.0567 BNB |
0.0539 BNB |
0.0880 BNB |
0.0716 BNB |
| 2018-02-17 |
0.0547 BNB |
160,347.2700 BCPT |
0.0516 BNB |
0.0492 BNB |
0.0609 BNB |
0.0566 BNB |
| 2018-02-16 |
0.0529 BNB |
134,043.9300 BCPT |
0.0485 BNB |
0.0475 BNB |
0.0581 BNB |
0.0525 BNB |
| 2018-02-15 |
0.0485 BNB |
79,022.2400 BCPT |
0.0505 BNB |
0.0433 BNB |
0.0509 BNB |
0.0479 BNB |
| 2018-02-14 |
0.0528 BNB |
82,627.9600 BCPT |
0.0554 BNB |
0.0494 BNB |
0.0566 BNB |
0.0505 BNB |
| 2018-02-13 |
0.0570 BNB |
400,689.4100 BCPT |
0.0526 BNB |
0.0507 BNB |
0.0612 BNB |
0.0554 BNB |
| 2018-02-12 |
0.0517 BNB |
120,617.2000 BCPT |
0.0507 BNB |
0.0498 BNB |
0.0535 BNB |
0.0523 BNB |
| 2018-02-11 |
0.0507 BNB |
80,937.5800 BCPT |
0.0508 BNB |
0.0494 BNB |
0.0531 BNB |
0.0507 BNB |
| 2018-02-10 |
0.0528 BNB |
92,911.6400 BCPT |
0.0537 BNB |
0.0502 BNB |
0.0552 BNB |
0.0508 BNB |
| 2018-02-09 |
0.0549 BNB |
42,408.2700 BCPT |
0.0553 BNB |
0.0529 BNB |
0.0591 BNB |
0.0543 BNB |
| 2018-02-08 |
0.0542 BNB |
492.8500 BCPT |
0.0552 BNB |
0.0537 BNB |
0.0554 BNB |
0.0553 BNB |
| 2018-02-07 |
0.0570 BNB |
107,065.3200 BCPT |
0.0585 BNB |
0.0525 BNB |
0.0592 BNB |
0.0543 BNB |
| 2018-02-06 |
0.0570 BNB |
157,944.8400 BCPT |
0.0624 BNB |
0.0527 BNB |
0.0638 BNB |
0.0578 BNB |
| 2018-02-05 |
0.0612 BNB |
134,518.6400 BCPT |
0.0660 BNB |
0.0572 BNB |
0.0671 BNB |
0.0618 BNB |
| 2018-02-04 |
0.0677 BNB |
206,410.5500 BCPT |
0.0681 BNB |
0.0656 BNB |
0.0698 BNB |
0.0666 BNB |
| 2018-02-03 |
0.0717 BNB |
356,296.7500 BCPT |
0.0574 BNB |
0.0563 BNB |
0.0822 BNB |
0.0681 BNB |
| 2018-02-02 |
0.0585 BNB |
202,035.1000 BCPT |
0.0645 BNB |
0.0532 BNB |
0.0652 BNB |
0.0580 BNB |
| 2018-02-01 |
0.0670 BNB |
96,526.3800 BCPT |
0.0681 BNB |
0.0596 BNB |
0.0724 BNB |
0.0645 BNB |
| 2018-01-31 |
0.0670 BNB |
82,121.9400 BCPT |
0.0665 BNB |
0.0634 BNB |
0.0712 BNB |
0.0673 BNB |
| 2018-01-30 |
0.0672 BNB |
55,814.3700 BCPT |
0.0706 BNB |
0.0633 BNB |
0.0712 BNB |
0.0660 BNB |
| 2018-01-29 |
0.0700 BNB |
86,545.8800 BCPT |
0.0719 BNB |
0.0673 BNB |
0.0727 BNB |
0.0704 BNB |
| 2018-01-28 |
0.0761 BNB |
145,908.7200 BCPT |
0.0792 BNB |
0.0719 BNB |
0.0820 BNB |
0.0719 BNB |
| 2018-01-27 |
0.0723 BNB |
114,523.9100 BCPT |
0.0690 BNB |
0.0667 BNB |
0.0820 BNB |
0.0792 BNB |
| 2018-01-26 |
0.0693 BNB |
65,174.2900 BCPT |
0.0689 BNB |
0.0662 BNB |
0.0721 BNB |
0.0684 BNB |
| 2018-01-25 |
0.0673 BNB |
79,862.0400 BCPT |
0.0649 BNB |
0.0620 BNB |
0.0716 BNB |
0.0702 BNB |
| 2018-01-24 |
0.0668 BNB |
86,031.1500 BCPT |
0.0668 BNB |
0.0629 BNB |
0.0705 BNB |
0.0650 BNB |
| 2018-01-23 |
0.0673 BNB |
88,959.2700 BCPT |
0.0680 BNB |
0.0645 BNB |
0.0711 BNB |
0.0659 BNB |
| 2018-01-22 |
0.0680 BNB |
120,210.4800 BCPT |
0.0677 BNB |
0.0641 BNB |
0.0736 BNB |
0.0679 BNB |
| 2018-01-21 |
0.0681 BNB |
281,449.7500 BCPT |
0.0734 BNB |
0.0637 BNB |
0.0754 BNB |
0.0674 BNB |
| 2018-01-20 |
0.0761 BNB |
692,152.0700 BCPT |
0.0678 BNB |
0.0658 BNB |
0.0850 BNB |
0.0732 BNB |
| 2018-01-19 |
0.0665 BNB |
567,313.7800 BCPT |
0.0543 BNB |
0.0477 BNB |
0.0869 BNB |
0.0678 BNB |
| 2018-01-18 |
0.0539 BNB |
191,885.0500 BCPT |
0.0513 BNB |
0.0491 BNB |
0.0611 BNB |
0.0527 BNB |