Identifier on Binance: BCPTBNB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-17 |
0.0536 BNB |
305,749.9700 BCPT |
0.0466 BNB |
0.0454 BNB |
0.0600 BNB |
0.0532 BNB |
| 2018-01-16 |
0.0478 BNB |
456,540.8800 BCPT |
0.0448 BNB |
0.0318 BNB |
0.0743 BNB |
0.0477 BNB |
| 2018-01-15 |
0.0453 BNB |
187,730.8600 BCPT |
0.0511 BNB |
0.0384 BNB |
0.0521 BNB |
0.0448 BNB |
| 2018-01-14 |
0.0534 BNB |
187,442.1400 BCPT |
0.0549 BNB |
0.0499 BNB |
0.0618 BNB |
0.0500 BNB |
| 2018-01-13 |
0.0571 BNB |
138,728.3400 BCPT |
0.0591 BNB |
0.0519 BNB |
0.0666 BNB |
0.0541 BNB |
| 2018-01-12 |
0.0580 BNB |
270,597.3400 BCPT |
0.0600 BNB |
0.0514 BNB |
0.0786 BNB |
0.0591 BNB |
| 2018-01-11 |
0.0716 BNB |
382,964.2600 BCPT |
0.0894 BNB |
0.0545 BNB |
0.0930 BNB |
0.0587 BNB |
| 2018-01-10 |
0.0967 BNB |
162,836.8200 BCPT |
0.0948 BNB |
0.0880 BNB |
0.1152 BNB |
0.0894 BNB |
| 2018-01-09 |
0.1016 BNB |
359,920.3900 BCPT |
0.0831 BNB |
0.0706 BNB |
0.1263 BNB |
0.0948 BNB |
| 2018-01-08 |
0.0851 BNB |
252,237.5100 BCPT |
0.0934 BNB |
0.0723 BNB |
0.1050 BNB |
0.0809 BNB |
| 2018-01-07 |
0.0885 BNB |
427,421.4900 BCPT |
0.0806 BNB |
0.0680 BNB |
0.1200 BNB |
0.0934 BNB |
| 2018-01-06 |
0.1053 BNB |
1,131,515.1100 BCPT |
0.0700 BNB |
0.0570 BNB |
0.1778 BNB |
0.0790 BNB |
| 2018-01-05 |
0.0822 BNB |
577,182.9800 BCPT |
0.0836 BNB |
0.0572 BNB |
0.1778 BNB |
0.0700 BNB |
| 2018-01-04 |
0.0799 BNB |
378,862.1500 BCPT |
0.0685 BNB |
0.0660 BNB |
0.0931 BNB |
0.0830 BNB |
| 2018-01-03 |
0.0700 BNB |
164,953.4400 BCPT |
0.0733 BNB |
0.0651 BNB |
0.0790 BNB |
0.0687 BNB |
| 2018-01-02 |
0.0734 BNB |
279,916.7000 BCPT |
0.0832 BNB |
0.0615 BNB |
0.0887 BNB |
0.0733 BNB |
| 2018-01-01 |
0.0741 BNB |
403,707.5000 BCPT |
0.0525 BNB |
0.0511 BNB |
0.0925 BNB |
0.0831 BNB |
| 2017-12-31 |
0.0499 BNB |
133,401.2100 BCPT |
0.0468 BNB |
0.0430 BNB |
0.0559 BNB |
0.0525 BNB |
| 2017-12-30 |
0.0478 BNB |
128,924.6400 BCPT |
0.0507 BNB |
0.0403 BNB |
0.0538 BNB |
0.0473 BNB |
| 2017-12-29 |
0.0482 BNB |
292,508.2000 BCPT |
0.0403 BNB |
0.0395 BNB |
0.0577 BNB |
0.0507 BNB |
| 2017-12-28 |
0.0439 BNB |
297,849.9600 BCPT |
0.0354 BNB |
0.0344 BNB |
0.0571 BNB |
0.0401 BNB |
| 2017-12-27 |
0.0372 BNB |
115,541.0500 BCPT |
0.0353 BNB |
0.0328 BNB |
0.0449 BNB |
0.0350 BNB |
| 2017-12-26 |
0.0417 BNB |
245,954.2700 BCPT |
0.0546 BNB |
0.0298 BNB |
0.0546 BNB |
0.0355 BNB |
| 2017-12-25 |
0.0617 BNB |
161,196.7900 BCPT |
0.0720 BNB |
0.0461 BNB |
0.0798 BNB |
0.0554 BNB |
| 2017-12-24 |
0.0692 BNB |
182,791.3200 BCPT |
0.0725 BNB |
0.0580 BNB |
0.0854 BNB |
0.0727 BNB |
| 2017-12-23 |
0.0763 BNB |
176,589.6100 BCPT |
0.0676 BNB |
0.0640 BNB |
0.0894 BNB |
0.0735 BNB |
| 2017-12-22 |
0.0704 BNB |
234,651.8600 BCPT |
0.0844 BNB |
0.0569 BNB |
0.0929 BNB |
0.0688 BNB |
| 2017-12-21 |
0.0871 BNB |
223,029.9800 BCPT |
0.1077 BNB |
0.0711 BNB |
0.1312 BNB |
0.0840 BNB |
| 2017-12-20 |
0.0840 BNB |
416,802.7900 BCPT |
0.0580 BNB |
0.0572 BNB |
0.1122 BNB |
0.1000 BNB |
| 2017-12-19 |
0.0588 BNB |
213,392.7900 BCPT |
0.0560 BNB |
0.0494 BNB |
0.0689 BNB |
0.0588 BNB |
| 2017-12-18 |
0.0568 BNB |
174,034.3600 BCPT |
0.0444 BNB |
0.0444 BNB |
0.0700 BNB |
0.0560 BNB |
| 2017-12-17 |
0.0598 BNB |
582,762.7900 BCPT |
0.0437 BNB |
0.0420 BNB |
0.0805 BNB |
0.0432 BNB |
| 2017-12-16 |
0.0409 BNB |
107,716.1600 BCPT |
0.0407 BNB |
0.0374 BNB |
0.0520 BNB |
0.0437 BNB |
| 2017-12-15 |
0.0474 BNB |
94,607.0300 BCPT |
0.0572 BNB |
0.0400 BNB |
0.0572 BNB |
0.0400 BNB |
| 2017-12-14 |
0.0580 BNB |
78,201.8400 BCPT |
0.0579 BNB |
0.0511 BNB |
0.0647 BNB |
0.0572 BNB |
| 2017-12-13 |
0.0538 BNB |
250,045.5400 BCPT |
0.0607 BNB |
0.0478 BNB |
0.0647 BNB |
0.0593 BNB |
| 2017-12-12 |
0.0625 BNB |
68,030.3600 BCPT |
0.0693 BNB |
0.0554 BNB |
0.0693 BNB |
0.0607 BNB |
| 2017-12-11 |
0.0662 BNB |
9,094.3700 BCPT |
0.0690 BNB |
0.0591 BNB |
0.0734 BNB |
0.0698 BNB |
| 2017-12-10 |
0.0687 BNB |
18,675.9500 BCPT |
0.0722 BNB |
0.0660 BNB |
0.0750 BNB |
0.0690 BNB |
| 2017-12-09 |
0.0726 BNB |
46,345.8600 BCPT |
0.0679 BNB |
0.0670 BNB |
0.0828 BNB |
0.0744 BNB |
| 2017-12-08 |
0.0712 BNB |
129,362.5000 BCPT |
0.0703 BNB |
0.0636 BNB |
0.0926 BNB |
0.0688 BNB |
| 2017-12-07 |
0.0788 BNB |
32,373.4900 BCPT |
0.0809 BNB |
0.0674 BNB |
0.0891 BNB |
0.0696 BNB |
| 2017-12-06 |
0.0868 BNB |
55,271.5800 BCPT |
0.0881 BNB |
0.0761 BNB |
0.0920 BNB |
0.0817 BNB |
| 2017-12-05 |
0.0911 BNB |
24,306.6900 BCPT |
0.0956 BNB |
0.0846 BNB |
0.0999 BNB |
0.0899 BNB |
| 2017-12-04 |
0.0987 BNB |
10,617.6600 BCPT |
0.1097 BNB |
0.0910 BNB |
0.1098 BNB |
0.0933 BNB |
| 2017-12-03 |
0.1055 BNB |
29,823.0700 BCPT |
0.1269 BNB |
0.1034 BNB |
0.1318 BNB |
0.1122 BNB |
| 2017-12-02 |
0.1281 BNB |
17,737.0000 BCPT |
0.1305 BNB |
0.1168 BNB |
0.1386 BNB |
0.1269 BNB |
| 2017-12-01 |
0.1345 BNB |
13,454.4100 BCPT |
0.1388 BNB |
0.1261 BNB |
0.1440 BNB |
0.1292 BNB |
| 2017-11-30 |
0.1454 BNB |
79,417.5400 BCPT |
0.1363 BNB |
0.1310 BNB |
0.1812 BNB |
0.1412 BNB |
| 2017-11-29 |
0.1449 BNB |
70,704.6000 BCPT |
0.1590 BNB |
0.1221 BNB |
0.1670 BNB |
0.1377 BNB |