Identifier on HitBTC: BCPTUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-11-22 |
0.0190 USDT |
1,058.0000 BCPT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
2020-11-05 |
0.0184 USDT |
3,329.0000 BCPT |
0.0294 USDT |
0.0180 USDT |
0.0294 USDT |
0.0180 USDT |
2020-11-04 |
0.0138 USDT |
16,723.0000 BCPT |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0137 USDT |
2020-10-31 |
0.0144 USDT |
15,026.0000 BCPT |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0143 USDT |
2020-10-30 |
0.0145 USDT |
206.0000 BCPT |
0.0146 USDT |
0.0144 USDT |
0.0146 USDT |
0.0144 USDT |
2020-10-29 |
0.0295 USDT |
1.0000 BCPT |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
2020-10-05 |
0.0200 USDT |
443.0000 BCPT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
2020-10-04 |
0.0180 USDT |
2.0000 BCPT |
0.0200 USDT |
0.0160 USDT |
0.0200 USDT |
0.0160 USDT |
2020-10-03 |
0.0155 USDT |
338.0000 BCPT |
0.0156 USDT |
0.0125 USDT |
0.0156 USDT |
0.0125 USDT |
2020-09-28 |
0.0320 USDT |
2.0000 BCPT |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
2020-09-05 |
0.0203 USDT |
4.0000 BCPT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
2020-09-04 |
0.0203 USDT |
20.0000 BCPT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
2020-09-03 |
0.0251 USDT |
212.0000 BCPT |
0.0260 USDT |
0.0243 USDT |
0.0260 USDT |
0.0243 USDT |
2020-08-21 |
0.0240 USDT |
2,850.0000 BCPT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
2020-08-13 |
0.0302 USDT |
78.0000 BCPT |
0.0302 USDT |
0.0302 USDT |
0.0303 USDT |
0.0303 USDT |
2020-08-07 |
0.0203 USDT |
31.0000 BCPT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
2020-08-06 |
0.0250 USDT |
563.0000 BCPT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
2020-08-05 |
0.0202 USDT |
114.0000 BCPT |
0.0201 USDT |
0.0201 USDT |
0.0270 USDT |
0.0270 USDT |
2020-07-28 |
0.0302 USDT |
165.0000 BCPT |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
2020-07-27 |
0.0303 USDT |
16.0000 BCPT |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
2020-07-22 |
0.0303 USDT |
31.0000 BCPT |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
2020-07-21 |
0.0302 USDT |
43.0000 BCPT |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
2020-07-16 |
0.0234 USDT |
83.0000 BCPT |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
2020-06-28 |
0.0211 USDT |
837.0000 BCPT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
2020-06-19 |
0.0241 USDT |
486.0000 BCPT |
0.0245 USDT |
0.0240 USDT |
0.0303 USDT |
0.0244 USDT |
2020-06-18 |
0.0272 USDT |
1,328.0000 BCPT |
0.0360 USDT |
0.0185 USDT |
0.0360 USDT |
0.0241 USDT |
2020-06-10 |
0.0360 USDT |
10.0000 BCPT |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
0.0360 USDT |
2020-06-03 |
0.0260 USDT |
55.0000 BCPT |
0.0264 USDT |
0.0156 USDT |
0.0264 USDT |
0.0230 USDT |
2020-06-01 |
0.0212 USDT |
613.0000 BCPT |
0.0210 USDT |
0.0210 USDT |
0.0217 USDT |
0.0217 USDT |
2020-05-31 |
0.0260 USDT |
36,352.0000 BCPT |
0.0240 USDT |
0.0201 USDT |
0.0300 USDT |
0.0264 USDT |
2020-04-29 |
0.0125 USDT |
6.0000 BCPT |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
2020-04-16 |
0.0154 USDT |
134.0000 BCPT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
2020-04-15 |
0.0162 USDT |
10.0000 BCPT |
0.0180 USDT |
0.0150 USDT |
0.0180 USDT |
0.0150 USDT |
2020-04-14 |
0.0212 USDT |
3,035.0000 BCPT |
0.0200 USDT |
0.0151 USDT |
0.0360 USDT |
0.0151 USDT |
2020-04-13 |
0.0200 USDT |
50.0000 BCPT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
2020-04-12 |
0.0105 USDT |
596.0000 BCPT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
2020-04-07 |
0.0191 USDT |
467.0000 BCPT |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
2020-03-22 |
0.0210 USDT |
47.0000 BCPT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
2020-03-21 |
0.0179 USDT |
12.0000 BCPT |
0.0177 USDT |
0.0177 USDT |
0.0180 USDT |
0.0180 USDT |
2020-03-20 |
0.0150 USDT |
993.0000 BCPT |
0.0160 USDT |
0.0143 USDT |
0.0160 USDT |
0.0143 USDT |
2020-03-19 |
0.0129 USDT |
1,449.0000 BCPT |
0.0128 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
2020-03-14 |
0.0115 USDT |
262.0000 BCPT |
0.0120 USDT |
0.0115 USDT |
0.0120 USDT |
0.0115 USDT |
2020-03-13 |
0.0093 USDT |
294.0000 BCPT |
0.0090 USDT |
0.0070 USDT |
0.0120 USDT |
0.0120 USDT |
2020-03-12 |
0.0133 USDT |
18.0000 BCPT |
0.0180 USDT |
0.0105 USDT |
0.0180 USDT |
0.0105 USDT |
2020-02-27 |
0.0210 USDT |
2.0000 BCPT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
2020-02-26 |
0.0250 USDT |
485.0000 BCPT |
0.0250 USDT |
0.0240 USDT |
0.0250 USDT |
0.0240 USDT |
2020-02-21 |
0.0244 USDT |
30.0000 BCPT |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
2020-02-18 |
0.0291 USDT |
105.0000 BCPT |
0.0291 USDT |
0.0291 USDT |
0.0291 USDT |
0.0291 USDT |
2020-02-17 |
0.0270 USDT |
742.0000 BCPT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
2020-02-16 |
0.0345 USDT |
29,138.0000 BCPT |
0.0452 USDT |
0.0310 USDT |
0.0500 USDT |
0.0310 USDT |