Identifier on HitBTC: BCPTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-30 |
0.2750 USDT |
40.0000 BCPT |
0.3000 USDT |
0.2667 USDT |
0.3000 USDT |
0.2667 USDT |
| 2018-03-29 |
0.3453 USDT |
1,400.0000 BCPT |
0.3703 USDT |
0.3400 USDT |
0.3795 USDT |
0.3400 USDT |
| 2018-03-28 |
0.4002 USDT |
6,030.0000 BCPT |
0.4087 USDT |
0.2800 USDT |
0.4801 USDT |
0.4750 USDT |
| 2018-03-27 |
0.5047 USDT |
10.0000 BCPT |
0.5047 USDT |
0.5047 USDT |
0.5047 USDT |
0.5047 USDT |
| 2018-03-26 |
0.6180 USDT |
100.0000 BCPT |
0.6800 USDT |
0.5251 USDT |
0.6800 USDT |
0.5251 USDT |
| 2018-03-24 |
0.5319 USDT |
10.0000 BCPT |
0.5319 USDT |
0.5319 USDT |
0.5319 USDT |
0.5319 USDT |
| 2018-03-23 |
0.4900 USDT |
10.0000 BCPT |
0.4900 USDT |
0.4900 USDT |
0.4900 USDT |
0.4900 USDT |
| 2018-03-22 |
0.5528 USDT |
20.0000 BCPT |
0.5500 USDT |
0.5500 USDT |
0.5555 USDT |
0.5555 USDT |
| 2018-03-21 |
0.5570 USDT |
1,110.0000 BCPT |
0.6699 USDT |
0.4011 USDT |
0.7000 USDT |
0.5500 USDT |
| 2018-03-20 |
0.6966 USDT |
10.0000 BCPT |
0.6966 USDT |
0.6966 USDT |
0.6966 USDT |
0.6966 USDT |
| 2018-03-19 |
0.4800 USDT |
120.0000 BCPT |
0.4800 USDT |
0.4800 USDT |
0.4800 USDT |
0.4800 USDT |
| 2018-03-18 |
0.4345 USDT |
50.0000 BCPT |
0.4600 USDT |
0.4012 USDT |
0.4600 USDT |
0.4012 USDT |
| 2018-03-17 |
0.5141 USDT |
140.0000 BCPT |
0.5001 USDT |
0.4014 USDT |
0.8892 USDT |
0.4646 USDT |
| 2018-03-16 |
0.5263 USDT |
8,300.0000 BCPT |
0.6688 USDT |
0.4000 USDT |
0.9500 USDT |
0.4098 USDT |
| 2018-03-15 |
0.5262 USDT |
90.0000 BCPT |
0.5600 USDT |
0.5120 USDT |
0.5600 USDT |
0.5120 USDT |
| 2018-03-14 |
0.6396 USDT |
270.0000 BCPT |
0.7200 USDT |
0.5260 USDT |
0.7200 USDT |
0.6990 USDT |
| 2018-03-13 |
0.7236 USDT |
250.0000 BCPT |
0.8000 USDT |
0.7000 USDT |
0.9470 USDT |
0.9470 USDT |
| 2018-03-11 |
0.8804 USDT |
410.0000 BCPT |
0.8950 USDT |
0.5371 USDT |
0.9570 USDT |
0.9570 USDT |
| 2018-03-10 |
0.8053 USDT |
110.0000 BCPT |
0.8482 USDT |
0.5344 USDT |
0.9000 USDT |
0.8950 USDT |
| 2018-03-09 |
0.8175 USDT |
1,760.0000 BCPT |
0.7000 USDT |
0.6600 USDT |
0.8482 USDT |
0.8482 USDT |
| 2018-03-08 |
0.7011 USDT |
430.0000 BCPT |
0.8000 USDT |
0.6623 USDT |
0.9971 USDT |
0.9971 USDT |
| 2018-03-07 |
0.8814 USDT |
120.0000 BCPT |
0.9109 USDT |
0.8000 USDT |
1.0135 USDT |
0.8000 USDT |
| 2018-03-06 |
1.0426 USDT |
360.0000 BCPT |
1.0062 USDT |
0.9110 USDT |
1.2894 USDT |
0.9110 USDT |
| 2018-03-05 |
1.3020 USDT |
300.0000 BCPT |
1.3999 USDT |
1.0033 USDT |
1.4480 USDT |
1.3995 USDT |
| 2018-03-04 |
1.0829 USDT |
360.0000 BCPT |
0.9106 USDT |
0.9100 USDT |
1.3369 USDT |
1.3369 USDT |
| 2018-03-03 |
1.0362 USDT |
600.0000 BCPT |
1.2302 USDT |
0.9100 USDT |
1.2302 USDT |
0.9103 USDT |
| 2018-03-02 |
1.1469 USDT |
420.0000 BCPT |
1.1511 USDT |
1.0238 USDT |
1.3377 USDT |
1.0238 USDT |
| 2018-03-01 |
1.1793 USDT |
100.0000 BCPT |
1.1108 USDT |
1.1108 USDT |
1.4500 USDT |
1.1121 USDT |
| 2018-02-28 |
1.2362 USDT |
180.0000 BCPT |
1.6000 USDT |
1.1001 USDT |
1.6000 USDT |
1.1108 USDT |
| 2018-02-27 |
1.5346 USDT |
1,280.0000 BCPT |
1.4693 USDT |
1.0602 USDT |
1.7000 USDT |
1.4100 USDT |
| 2018-02-26 |
1.3287 USDT |
1,190.0000 BCPT |
1.2000 USDT |
1.2000 USDT |
1.4500 USDT |
1.2900 USDT |
| 2018-02-25 |
1.1749 USDT |
690.0000 BCPT |
0.8550 USDT |
0.8550 USDT |
1.2520 USDT |
1.2000 USDT |
| 2018-02-24 |
0.8366 USDT |
1,830.0000 BCPT |
1.1000 USDT |
0.8000 USDT |
1.1000 USDT |
0.8600 USDT |
| 2018-02-23 |
1.2412 USDT |
1,800.0000 BCPT |
1.1000 USDT |
0.8000 USDT |
2.0000 USDT |
0.8050 USDT |
| 2018-02-22 |
0.8372 USDT |
970.0000 BCPT |
1.0000 USDT |
0.6500 USDT |
1.1000 USDT |
1.0500 USDT |
| 2018-02-21 |
0.8494 USDT |
430.0000 BCPT |
1.1000 USDT |
0.5000 USDT |
1.1000 USDT |
0.5000 USDT |
| 2018-02-20 |
1.1205 USDT |
770.0000 BCPT |
2.3000 USDT |
0.8100 USDT |
2.3000 USDT |
1.1900 USDT |
| 2018-02-19 |
1.4531 USDT |
770.0000 BCPT |
2.0000 USDT |
0.9000 USDT |
10.0000 USDT |
1.0000 USDT |