Identifier on Binance: BCPTTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-30 |
0.0000 TUSD |
0.0000 BCPT |
0.0277 TUSD |
0.0261 TUSD |
0.0277 TUSD |
0.0261 TUSD |
| 2019-09-29 |
0.0262 TUSD |
30,780.6000 BCPT |
0.0266 TUSD |
0.0262 TUSD |
0.0266 TUSD |
0.0264 TUSD |
| 2019-09-28 |
0.0283 TUSD |
168,870.6000 BCPT |
0.0281 TUSD |
0.0277 TUSD |
0.0297 TUSD |
0.0284 TUSD |
| 2019-09-27 |
0.0282 TUSD |
2,025.0000 BCPT |
0.0282 TUSD |
0.0276 TUSD |
0.0287 TUSD |
0.0276 TUSD |
| 2019-09-26 |
0.0258 TUSD |
55,435.2000 BCPT |
0.0284 TUSD |
0.0238 TUSD |
0.0299 TUSD |
0.0271 TUSD |
| 2019-09-25 |
0.0280 TUSD |
76,191.9000 BCPT |
0.0263 TUSD |
0.0251 TUSD |
0.0284 TUSD |
0.0284 TUSD |
| 2019-09-24 |
0.0345 TUSD |
697,389.7000 BCPT |
0.0322 TUSD |
0.0263 TUSD |
0.0400 TUSD |
0.0275 TUSD |
| 2019-09-23 |
0.0351 TUSD |
27,698.6000 BCPT |
0.0354 TUSD |
0.0330 TUSD |
0.0372 TUSD |
0.0332 TUSD |
| 2019-09-22 |
0.0341 TUSD |
102,189.1000 BCPT |
0.0336 TUSD |
0.0322 TUSD |
0.0400 TUSD |
0.0351 TUSD |
| 2019-09-21 |
0.0000 TUSD |
0.0000 BCPT |
0.0336 TUSD |
0.0336 TUSD |
0.0336 TUSD |
0.0336 TUSD |
| 2019-09-20 |
0.0348 TUSD |
5,187.2000 BCPT |
0.0347 TUSD |
0.0336 TUSD |
0.0362 TUSD |
0.0336 TUSD |
| 2019-09-19 |
0.0324 TUSD |
15,856.2000 BCPT |
0.0332 TUSD |
0.0316 TUSD |
0.0359 TUSD |
0.0348 TUSD |
| 2019-09-18 |
0.0354 TUSD |
24,209.7000 BCPT |
0.0360 TUSD |
0.0346 TUSD |
0.0360 TUSD |
0.0360 TUSD |
| 2019-09-17 |
0.0365 TUSD |
52,518.7000 BCPT |
0.0350 TUSD |
0.0344 TUSD |
0.0368 TUSD |
0.0347 TUSD |
| 2019-09-16 |
0.0331 TUSD |
49,156.2000 BCPT |
0.0331 TUSD |
0.0320 TUSD |
0.0351 TUSD |
0.0335 TUSD |
| 2019-09-15 |
0.0338 TUSD |
38,167.9000 BCPT |
0.0349 TUSD |
0.0329 TUSD |
0.0351 TUSD |
0.0336 TUSD |
| 2019-09-14 |
0.0333 TUSD |
272,845.7000 BCPT |
0.0338 TUSD |
0.0308 TUSD |
0.0365 TUSD |
0.0347 TUSD |
| 2019-09-13 |
0.0388 TUSD |
629,252.1000 BCPT |
0.0361 TUSD |
0.0354 TUSD |
0.0400 TUSD |
0.0354 TUSD |
| 2019-09-12 |
0.0460 TUSD |
378,452.8000 BCPT |
0.0390 TUSD |
0.0340 TUSD |
0.0626 TUSD |
0.0361 TUSD |
| 2019-09-11 |
0.0447 TUSD |
216,999.1000 BCPT |
0.0359 TUSD |
0.0328 TUSD |
0.0500 TUSD |
0.0388 TUSD |
| 2019-09-10 |
0.0359 TUSD |
186,502.0000 BCPT |
0.0303 TUSD |
0.0288 TUSD |
0.0549 TUSD |
0.0330 TUSD |
| 2019-09-09 |
0.0294 TUSD |
370.0000 BCPT |
0.0294 TUSD |
0.0294 TUSD |
0.0294 TUSD |
0.0294 TUSD |
| 2019-09-08 |
0.0289 TUSD |
136,872.9000 BCPT |
0.0297 TUSD |
0.0279 TUSD |
0.0300 TUSD |
0.0283 TUSD |
| 2019-09-07 |
0.0293 TUSD |
376.1000 BCPT |
0.0293 TUSD |
0.0293 TUSD |
0.0293 TUSD |
0.0293 TUSD |
| 2019-09-06 |
0.0273 TUSD |
13,355.4000 BCPT |
0.0282 TUSD |
0.0270 TUSD |
0.0293 TUSD |
0.0282 TUSD |
| 2019-09-05 |
0.0287 TUSD |
730.0000 BCPT |
0.0282 TUSD |
0.0282 TUSD |
0.0293 TUSD |
0.0293 TUSD |
| 2019-09-04 |
0.0290 TUSD |
6,344.6000 BCPT |
0.0300 TUSD |
0.0289 TUSD |
0.0300 TUSD |
0.0289 TUSD |
| 2019-09-03 |
0.0300 TUSD |
1,037.8000 BCPT |
0.0300 TUSD |
0.0300 TUSD |
0.0300 TUSD |
0.0300 TUSD |
| 2019-09-02 |
0.0293 TUSD |
345.0000 BCPT |
0.0293 TUSD |
0.0293 TUSD |
0.0293 TUSD |
0.0293 TUSD |
| 2019-09-01 |
0.0302 TUSD |
338.7000 BCPT |
0.0302 TUSD |
0.0302 TUSD |
0.0302 TUSD |
0.0302 TUSD |
| 2019-08-31 |
0.0302 TUSD |
7,522.4000 BCPT |
0.0303 TUSD |
0.0293 TUSD |
0.0313 TUSD |
0.0301 TUSD |
| 2019-08-30 |
0.0000 TUSD |
0.0000 BCPT |
0.0293 TUSD |
0.0293 TUSD |
0.0293 TUSD |
0.0293 TUSD |
| 2019-08-29 |
0.0295 TUSD |
5,691.0000 BCPT |
0.0293 TUSD |
0.0282 TUSD |
0.0308 TUSD |
0.0293 TUSD |
| 2019-08-28 |
0.0306 TUSD |
70,560.3000 BCPT |
0.0332 TUSD |
0.0272 TUSD |
0.0332 TUSD |
0.0293 TUSD |
| 2019-08-27 |
0.0344 TUSD |
1,230.2000 BCPT |
0.0347 TUSD |
0.0336 TUSD |
0.0347 TUSD |
0.0336 TUSD |
| 2019-08-26 |
0.0333 TUSD |
11,888.4000 BCPT |
0.0336 TUSD |
0.0328 TUSD |
0.0347 TUSD |
0.0328 TUSD |
| 2019-08-25 |
0.0337 TUSD |
27,690.5000 BCPT |
0.0337 TUSD |
0.0326 TUSD |
0.0337 TUSD |
0.0326 TUSD |
| 2019-08-24 |
0.0337 TUSD |
8,009.6000 BCPT |
0.0336 TUSD |
0.0336 TUSD |
0.0347 TUSD |
0.0337 TUSD |
| 2019-08-23 |
0.0306 TUSD |
121,344.5000 BCPT |
0.0318 TUSD |
0.0282 TUSD |
0.0336 TUSD |
0.0336 TUSD |
| 2019-08-22 |
0.0326 TUSD |
59,543.0000 BCPT |
0.0326 TUSD |
0.0326 TUSD |
0.0327 TUSD |
0.0326 TUSD |
| 2019-08-21 |
0.0312 TUSD |
995.0000 BCPT |
0.0316 TUSD |
0.0305 TUSD |
0.0316 TUSD |
0.0316 TUSD |
| 2019-08-20 |
0.0321 TUSD |
26,671.2000 BCPT |
0.0318 TUSD |
0.0313 TUSD |
0.0336 TUSD |
0.0320 TUSD |
| 2019-08-19 |
0.0320 TUSD |
102,513.3000 BCPT |
0.0318 TUSD |
0.0274 TUSD |
0.0337 TUSD |
0.0322 TUSD |
| 2019-08-18 |
0.0320 TUSD |
1,639.9000 BCPT |
0.0318 TUSD |
0.0311 TUSD |
0.0330 TUSD |
0.0330 TUSD |
| 2019-08-17 |
0.0315 TUSD |
21,577.4000 BCPT |
0.0304 TUSD |
0.0304 TUSD |
0.0325 TUSD |
0.0311 TUSD |
| 2019-08-16 |
0.0000 TUSD |
0.0000 BCPT |
0.0301 TUSD |
0.0301 TUSD |
0.0301 TUSD |
0.0301 TUSD |
| 2019-08-15 |
0.0292 TUSD |
46,660.7000 BCPT |
0.0300 TUSD |
0.0281 TUSD |
0.0303 TUSD |
0.0301 TUSD |
| 2019-08-14 |
0.0331 TUSD |
25,395.5000 BCPT |
0.0356 TUSD |
0.0306 TUSD |
0.0356 TUSD |
0.0314 TUSD |
| 2019-08-13 |
0.0372 TUSD |
104,872.9000 BCPT |
0.0370 TUSD |
0.0363 TUSD |
0.0397 TUSD |
0.0363 TUSD |
| 2019-08-12 |
0.0424 TUSD |
826,039.5000 BCPT |
0.0349 TUSD |
0.0349 TUSD |
0.0519 TUSD |
0.0384 TUSD |