Identifier on HitBTC: BCPTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-14 |
0.0312 USDT |
13.0000 BCPT |
0.0358 USDT |
0.0308 USDT |
0.0358 USDT |
0.0308 USDT |
| 2019-08-13 |
0.0258 USDT |
3.0000 BCPT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2019-08-10 |
0.0321 USDT |
107.0000 BCPT |
0.0322 USDT |
0.0302 USDT |
0.0322 USDT |
0.0302 USDT |
| 2019-08-07 |
0.0356 USDT |
73.0000 BCPT |
0.0357 USDT |
0.0355 USDT |
0.0357 USDT |
0.0355 USDT |
| 2019-08-06 |
0.0419 USDT |
18.0000 BCPT |
0.0374 USDT |
0.0357 USDT |
0.0588 USDT |
0.0371 USDT |
| 2019-08-05 |
0.0357 USDT |
5.0000 BCPT |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
| 2019-08-04 |
0.0389 USDT |
3.0000 BCPT |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
| 2019-08-03 |
0.0401 USDT |
9.0000 BCPT |
0.0406 USDT |
0.0401 USDT |
0.0406 USDT |
0.0401 USDT |
| 2019-08-01 |
0.0400 USDT |
35.0000 BCPT |
0.0355 USDT |
0.0355 USDT |
0.0420 USDT |
0.0406 USDT |
| 2019-07-31 |
0.0421 USDT |
67.0000 BCPT |
0.0408 USDT |
0.0355 USDT |
0.0424 USDT |
0.0422 USDT |
| 2019-07-30 |
0.0415 USDT |
216.0000 BCPT |
0.0414 USDT |
0.0403 USDT |
0.0431 USDT |
0.0424 USDT |
| 2019-07-29 |
0.0447 USDT |
66.0000 BCPT |
0.0437 USDT |
0.0414 USDT |
0.0588 USDT |
0.0588 USDT |
| 2019-07-28 |
0.0405 USDT |
628.0000 BCPT |
0.0412 USDT |
0.0392 USDT |
0.0438 USDT |
0.0438 USDT |
| 2019-07-27 |
0.0398 USDT |
220.0000 BCPT |
0.0441 USDT |
0.0386 USDT |
0.0441 USDT |
0.0414 USDT |
| 2019-07-26 |
0.0422 USDT |
37.0000 BCPT |
0.0410 USDT |
0.0410 USDT |
0.0441 USDT |
0.0419 USDT |
| 2019-07-25 |
0.0422 USDT |
130.0000 BCPT |
0.0421 USDT |
0.0414 USDT |
0.0438 USDT |
0.0415 USDT |
| 2019-07-24 |
0.0397 USDT |
438.0000 BCPT |
0.0402 USDT |
0.0389 USDT |
0.0422 USDT |
0.0401 USDT |
| 2019-07-23 |
0.0409 USDT |
195.0000 BCPT |
0.0417 USDT |
0.0398 USDT |
0.0417 USDT |
0.0416 USDT |
| 2019-07-22 |
0.0431 USDT |
37.0000 BCPT |
0.0440 USDT |
0.0428 USDT |
0.0440 USDT |
0.0433 USDT |
| 2019-07-21 |
0.0422 USDT |
61.0000 BCPT |
0.0420 USDT |
0.0416 USDT |
0.0435 USDT |
0.0428 USDT |
| 2019-07-20 |
0.0446 USDT |
58.0000 BCPT |
0.0436 USDT |
0.0407 USDT |
0.0536 USDT |
0.0427 USDT |
| 2019-07-19 |
0.0408 USDT |
72.0000 BCPT |
0.0398 USDT |
0.0395 USDT |
0.0430 USDT |
0.0430 USDT |
| 2019-07-18 |
0.0403 USDT |
81.0000 BCPT |
0.0412 USDT |
0.0398 USDT |
0.0412 USDT |
0.0403 USDT |
| 2019-07-17 |
0.0379 USDT |
164.0000 BCPT |
0.0402 USDT |
0.0379 USDT |
0.0402 USDT |
0.0399 USDT |
| 2019-07-16 |
0.0427 USDT |
67.0000 BCPT |
0.0437 USDT |
0.0404 USDT |
0.0440 USDT |
0.0407 USDT |
| 2019-07-15 |
0.0438 USDT |
81.0000 BCPT |
0.0440 USDT |
0.0428 USDT |
0.0466 USDT |
0.0437 USDT |
| 2019-07-14 |
0.0465 USDT |
103.0000 BCPT |
0.0482 USDT |
0.0446 USDT |
0.0482 USDT |
0.0449 USDT |
| 2019-07-13 |
0.0498 USDT |
50.0000 BCPT |
0.0481 USDT |
0.0481 USDT |
0.0520 USDT |
0.0500 USDT |
| 2019-07-12 |
0.0503 USDT |
30.0000 BCPT |
0.0467 USDT |
0.0467 USDT |
0.0588 USDT |
0.0507 USDT |
| 2019-07-11 |
0.0487 USDT |
47.0000 BCPT |
0.0497 USDT |
0.0455 USDT |
0.0501 USDT |
0.0467 USDT |
| 2019-07-10 |
0.0528 USDT |
58.0000 BCPT |
0.0547 USDT |
0.0520 USDT |
0.0547 USDT |
0.0520 USDT |
| 2019-07-09 |
0.0541 USDT |
181.0000 BCPT |
0.0557 USDT |
0.0531 USDT |
0.0557 USDT |
0.0540 USDT |
| 2019-07-08 |
0.0541 USDT |
42.0000 BCPT |
0.0534 USDT |
0.0534 USDT |
0.0547 USDT |
0.0547 USDT |
| 2019-07-07 |
0.0545 USDT |
2.0000 BCPT |
0.0550 USDT |
0.0540 USDT |
0.0550 USDT |
0.0540 USDT |
| 2019-07-06 |
0.0523 USDT |
50.0000 BCPT |
0.0523 USDT |
0.0523 USDT |
0.0523 USDT |
0.0523 USDT |
| 2019-07-05 |
0.0562 USDT |
39.0000 BCPT |
0.0563 USDT |
0.0560 USDT |
0.0563 USDT |
0.0560 USDT |
| 2019-07-04 |
0.0558 USDT |
51.0000 BCPT |
0.0568 USDT |
0.0554 USDT |
0.0568 USDT |
0.0554 USDT |
| 2019-07-03 |
0.0588 USDT |
469.0000 BCPT |
0.0555 USDT |
0.0555 USDT |
0.0589 USDT |
0.0589 USDT |
| 2019-07-02 |
0.0539 USDT |
13.0000 BCPT |
0.0539 USDT |
0.0539 USDT |
0.0539 USDT |
0.0539 USDT |
| 2019-07-01 |
0.0544 USDT |
63.0000 BCPT |
0.0542 USDT |
0.0541 USDT |
0.0560 USDT |
0.0560 USDT |
| 2019-06-30 |
0.0542 USDT |
57.0000 BCPT |
0.0558 USDT |
0.0531 USDT |
0.0558 USDT |
0.0531 USDT |
| 2019-06-29 |
0.0573 USDT |
77.0000 BCPT |
0.0562 USDT |
0.0562 USDT |
0.0587 USDT |
0.0578 USDT |
| 2019-06-28 |
0.0554 USDT |
55.0000 BCPT |
0.0548 USDT |
0.0548 USDT |
0.0568 USDT |
0.0568 USDT |
| 2019-06-27 |
0.0555 USDT |
101.0000 BCPT |
0.0566 USDT |
0.0537 USDT |
0.0581 USDT |
0.0547 USDT |
| 2019-06-26 |
0.0629 USDT |
523.0000 BCPT |
0.0619 USDT |
0.0578 USDT |
0.0682 USDT |
0.0578 USDT |
| 2019-06-25 |
0.0563 USDT |
200.0000 BCPT |
0.0563 USDT |
0.0563 USDT |
0.0563 USDT |
0.0563 USDT |
| 2019-06-23 |
0.0606 USDT |
32.0000 BCPT |
0.0609 USDT |
0.0601 USDT |
0.0609 USDT |
0.0601 USDT |
| 2019-06-22 |
0.0543 USDT |
256.0000 BCPT |
0.0538 USDT |
0.0538 USDT |
0.0546 USDT |
0.0546 USDT |
| 2019-06-21 |
0.0543 USDT |
1,925.0000 BCPT |
0.0568 USDT |
0.0542 USDT |
0.0569 USDT |
0.0542 USDT |
| 2019-06-20 |
0.0577 USDT |
1.0000 BCPT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |
0.0577 USDT |