Identifier on HitBTC: BCPTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-27 |
0.3273 USDT |
1,350.0000 BCPT |
0.3120 USDT |
0.3100 USDT |
0.3300 USDT |
0.3130 USDT |
| 2018-05-26 |
0.3389 USDT |
300.0000 BCPT |
0.3300 USDT |
0.3200 USDT |
0.3576 USDT |
0.3200 USDT |
| 2018-05-25 |
0.3428 USDT |
2,770.0000 BCPT |
0.3420 USDT |
0.2723 USDT |
0.3622 USDT |
0.2723 USDT |
| 2018-05-24 |
0.3358 USDT |
120.0000 BCPT |
0.3159 USDT |
0.2722 USDT |
0.4830 USDT |
0.4830 USDT |
| 2018-05-23 |
0.3963 USDT |
180.0000 BCPT |
0.5499 USDT |
0.3200 USDT |
0.5499 USDT |
0.3300 USDT |
| 2018-05-22 |
0.3872 USDT |
420.0000 BCPT |
0.3891 USDT |
0.3750 USDT |
0.4360 USDT |
0.4360 USDT |
| 2018-05-21 |
0.5186 USDT |
640.0000 BCPT |
0.4647 USDT |
0.4210 USDT |
0.6470 USDT |
0.4210 USDT |
| 2018-05-20 |
0.4582 USDT |
630.0000 BCPT |
0.4601 USDT |
0.4350 USDT |
0.4617 USDT |
0.4350 USDT |
| 2018-05-19 |
0.4402 USDT |
20.0000 BCPT |
0.4460 USDT |
0.4343 USDT |
0.4460 USDT |
0.4343 USDT |
| 2018-05-18 |
0.3930 USDT |
380.0000 BCPT |
0.4160 USDT |
0.3750 USDT |
0.4448 USDT |
0.4448 USDT |
| 2018-05-17 |
0.4381 USDT |
340.0000 BCPT |
0.4383 USDT |
0.4210 USDT |
0.4448 USDT |
0.4447 USDT |
| 2018-05-16 |
0.4209 USDT |
130.0000 BCPT |
0.4340 USDT |
0.4000 USDT |
0.4340 USDT |
0.4000 USDT |
| 2018-05-15 |
0.4552 USDT |
230.0000 BCPT |
0.4480 USDT |
0.4480 USDT |
0.4591 USDT |
0.4480 USDT |
| 2018-05-14 |
0.4829 USDT |
160,040.0000 BCPT |
0.4422 USDT |
0.4037 USDT |
0.5417 USDT |
0.4480 USDT |
| 2018-05-12 |
0.4175 USDT |
60.0000 BCPT |
0.4250 USDT |
0.4100 USDT |
0.4250 USDT |
0.4100 USDT |
| 2018-05-11 |
0.4442 USDT |
490.0000 BCPT |
0.5368 USDT |
0.3750 USDT |
0.5368 USDT |
0.3751 USDT |
| 2018-05-10 |
0.4917 USDT |
1,820.0000 BCPT |
0.5200 USDT |
0.4518 USDT |
0.7500 USDT |
0.4770 USDT |
| 2018-05-09 |
0.5085 USDT |
370.0000 BCPT |
0.4963 USDT |
0.4952 USDT |
0.5619 USDT |
0.5068 USDT |
| 2018-05-08 |
0.5503 USDT |
50.0000 BCPT |
0.5503 USDT |
0.5503 USDT |
0.5503 USDT |
0.5503 USDT |
| 2018-05-07 |
0.5652 USDT |
250.0000 BCPT |
0.5376 USDT |
0.4861 USDT |
0.6580 USDT |
0.6578 USDT |
| 2018-05-06 |
0.5623 USDT |
250.0000 BCPT |
0.5850 USDT |
0.4675 USDT |
0.5850 USDT |
0.5561 USDT |
| 2018-05-05 |
0.6350 USDT |
170.0000 BCPT |
0.6686 USDT |
0.6150 USDT |
0.6686 USDT |
0.6150 USDT |
| 2018-05-04 |
0.5936 USDT |
390.0000 BCPT |
0.6159 USDT |
0.5757 USDT |
0.6159 USDT |
0.5920 USDT |
| 2018-05-03 |
0.6147 USDT |
540.0000 BCPT |
0.6620 USDT |
0.5424 USDT |
0.6721 USDT |
0.6721 USDT |
| 2018-05-02 |
0.6210 USDT |
210.0000 BCPT |
0.6714 USDT |
0.5523 USDT |
0.6714 USDT |
0.6706 USDT |
| 2018-05-01 |
0.5963 USDT |
20.0000 BCPT |
0.5418 USDT |
0.5418 USDT |
0.6509 USDT |
0.6509 USDT |
| 2018-04-30 |
0.5902 USDT |
80.0000 BCPT |
0.5508 USDT |
0.5450 USDT |
0.7171 USDT |
0.5450 USDT |
| 2018-04-29 |
0.5947 USDT |
280.0000 BCPT |
0.5997 USDT |
0.5501 USDT |
0.6000 USDT |
0.5501 USDT |
| 2018-04-28 |
0.5181 USDT |
640.0000 BCPT |
0.5700 USDT |
0.5080 USDT |
0.5700 USDT |
0.5080 USDT |
| 2018-04-27 |
0.5826 USDT |
280.0000 BCPT |
0.5997 USDT |
0.5125 USDT |
0.5997 USDT |
0.5125 USDT |
| 2018-04-26 |
0.5276 USDT |
960.0000 BCPT |
0.6000 USDT |
0.5200 USDT |
0.6000 USDT |
0.5200 USDT |
| 2018-04-25 |
0.6885 USDT |
230.0000 BCPT |
0.8494 USDT |
0.5500 USDT |
0.8494 USDT |
0.5500 USDT |
| 2018-04-24 |
0.7164 USDT |
1,130.0000 BCPT |
0.6743 USDT |
0.5102 USDT |
0.8700 USDT |
0.8698 USDT |
| 2018-04-23 |
0.5942 USDT |
580.0000 BCPT |
0.4842 USDT |
0.4842 USDT |
0.6740 USDT |
0.5080 USDT |
| 2018-04-22 |
0.5024 USDT |
110.0000 BCPT |
0.4981 USDT |
0.4981 USDT |
0.5028 USDT |
0.5028 USDT |
| 2018-04-21 |
0.5205 USDT |
110.0000 BCPT |
0.5974 USDT |
0.4718 USDT |
0.5974 USDT |
0.5025 USDT |
| 2018-04-20 |
0.4866 USDT |
40.0000 BCPT |
0.4866 USDT |
0.4866 USDT |
0.4866 USDT |
0.4866 USDT |
| 2018-04-19 |
0.5984 USDT |
100.0000 BCPT |
0.5984 USDT |
0.5984 USDT |
0.5984 USDT |
0.5984 USDT |
| 2018-04-18 |
0.5288 USDT |
190.0000 BCPT |
0.5000 USDT |
0.4795 USDT |
0.5500 USDT |
0.4795 USDT |
| 2018-04-17 |
0.5000 USDT |
40.0000 BCPT |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
0.5000 USDT |
| 2018-04-16 |
0.5011 USDT |
950.0000 BCPT |
0.4566 USDT |
0.4545 USDT |
0.5800 USDT |
0.5800 USDT |
| 2018-04-15 |
0.4611 USDT |
160.0000 BCPT |
0.4939 USDT |
0.4340 USDT |
0.5085 USDT |
0.5085 USDT |
| 2018-04-13 |
0.4488 USDT |
190.0000 BCPT |
0.4940 USDT |
0.4107 USDT |
0.4940 USDT |
0.4107 USDT |
| 2018-04-10 |
0.4080 USDT |
10.0000 BCPT |
0.4080 USDT |
0.4080 USDT |
0.4080 USDT |
0.4080 USDT |
| 2018-04-09 |
0.3177 USDT |
250.0000 BCPT |
0.4970 USDT |
0.2696 USDT |
0.4970 USDT |
0.3217 USDT |
| 2018-04-08 |
0.5085 USDT |
10.0000 BCPT |
0.5085 USDT |
0.5085 USDT |
0.5085 USDT |
0.5085 USDT |
| 2018-04-06 |
0.3200 USDT |
10.0000 BCPT |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
0.3200 USDT |
| 2018-04-05 |
0.3322 USDT |
30.0000 BCPT |
0.3357 USDT |
0.3250 USDT |
0.3357 USDT |
0.3250 USDT |
| 2018-04-02 |
0.3463 USDT |
80.0000 BCPT |
0.3300 USDT |
0.3300 USDT |
0.3940 USDT |
0.3306 USDT |
| 2018-04-01 |
0.3022 USDT |
10.0000 BCPT |
0.3022 USDT |
0.3022 USDT |
0.3022 USDT |
0.3022 USDT |