Identifier on HitBTC: BCPTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-19 |
0.0649 USDT |
21.0000 BCPT |
0.0660 USDT |
0.0580 USDT |
0.0660 USDT |
0.0580 USDT |
| 2019-06-18 |
0.0583 USDT |
237.0000 BCPT |
0.0532 USDT |
0.0530 USDT |
0.0609 USDT |
0.0609 USDT |
| 2019-06-16 |
0.0553 USDT |
45.0000 BCPT |
0.0553 USDT |
0.0548 USDT |
0.0603 USDT |
0.0590 USDT |
| 2019-06-15 |
0.0560 USDT |
482.0000 BCPT |
0.0555 USDT |
0.0555 USDT |
0.0561 USDT |
0.0561 USDT |
| 2019-06-14 |
0.0545 USDT |
1,560.0000 BCPT |
0.0587 USDT |
0.0545 USDT |
0.0587 USDT |
0.0545 USDT |
| 2019-06-11 |
0.0618 USDT |
75.0000 BCPT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
| 2019-06-10 |
0.0526 USDT |
78.0000 BCPT |
0.0500 USDT |
0.0500 USDT |
0.0561 USDT |
0.0561 USDT |
| 2019-06-09 |
0.0500 USDT |
4.0000 BCPT |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
0.0500 USDT |
| 2019-06-08 |
0.0501 USDT |
17.0000 BCPT |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
| 2019-06-07 |
0.0600 USDT |
1.0000 BCPT |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
| 2019-06-05 |
0.0600 USDT |
16.0000 BCPT |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
0.0600 USDT |
| 2019-06-04 |
0.0604 USDT |
110.0000 BCPT |
0.0581 USDT |
0.0581 USDT |
0.0665 USDT |
0.0600 USDT |
| 2019-06-03 |
0.0661 USDT |
234.0000 BCPT |
0.0774 USDT |
0.0660 USDT |
0.0774 USDT |
0.0660 USDT |
| 2019-06-02 |
0.0753 USDT |
199.0000 BCPT |
0.0732 USDT |
0.0660 USDT |
0.0797 USDT |
0.0779 USDT |
| 2019-06-01 |
0.0625 USDT |
157.0000 BCPT |
0.0710 USDT |
0.0582 USDT |
0.0720 USDT |
0.0660 USDT |
| 2019-05-31 |
0.0730 USDT |
47.0000 BCPT |
0.0745 USDT |
0.0581 USDT |
0.0745 USDT |
0.0705 USDT |
| 2019-05-30 |
0.0796 USDT |
103.0000 BCPT |
0.0780 USDT |
0.0755 USDT |
0.0823 USDT |
0.0755 USDT |
| 2019-05-29 |
0.0747 USDT |
24.0000 BCPT |
0.0734 USDT |
0.0730 USDT |
0.0763 USDT |
0.0738 USDT |
| 2019-05-28 |
0.0734 USDT |
693.0000 BCPT |
0.0715 USDT |
0.0682 USDT |
0.0849 USDT |
0.0845 USDT |
| 2019-05-27 |
0.0725 USDT |
1,209.0000 BCPT |
0.0711 USDT |
0.0660 USDT |
0.0727 USDT |
0.0660 USDT |
| 2019-05-26 |
0.0821 USDT |
1,470.0000 BCPT |
0.0700 USDT |
0.0568 USDT |
0.0913 USDT |
0.0714 USDT |
| 2019-05-25 |
0.0611 USDT |
3,953.0000 BCPT |
0.0598 USDT |
0.0584 USDT |
0.0640 USDT |
0.0620 USDT |
| 2019-05-24 |
0.0586 USDT |
50.0000 BCPT |
0.0586 USDT |
0.0586 USDT |
0.0586 USDT |
0.0586 USDT |
| 2019-05-23 |
0.0570 USDT |
316.0000 BCPT |
0.0446 USDT |
0.0446 USDT |
0.0607 USDT |
0.0607 USDT |
| 2019-05-22 |
0.0458 USDT |
1,515.0000 BCPT |
0.0501 USDT |
0.0414 USDT |
0.0550 USDT |
0.0440 USDT |
| 2019-05-21 |
0.0450 USDT |
135.0000 BCPT |
0.0405 USDT |
0.0355 USDT |
0.0568 USDT |
0.0568 USDT |
| 2019-05-20 |
0.0449 USDT |
787.0000 BCPT |
0.0456 USDT |
0.0446 USDT |
0.0456 USDT |
0.0446 USDT |
| 2019-05-19 |
0.0465 USDT |
101.0000 BCPT |
0.0465 USDT |
0.0456 USDT |
0.0465 USDT |
0.0456 USDT |
| 2019-05-18 |
0.0453 USDT |
80.0000 BCPT |
0.0450 USDT |
0.0399 USDT |
0.0469 USDT |
0.0469 USDT |
| 2019-05-16 |
0.0461 USDT |
418.0000 BCPT |
0.0450 USDT |
0.0393 USDT |
0.0490 USDT |
0.0407 USDT |
| 2019-05-15 |
0.0450 USDT |
36.0000 BCPT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
0.0450 USDT |
| 2019-05-14 |
0.0409 USDT |
209.0000 BCPT |
0.0404 USDT |
0.0402 USDT |
0.0417 USDT |
0.0417 USDT |
| 2019-05-11 |
0.0420 USDT |
313.0000 BCPT |
0.0436 USDT |
0.0407 USDT |
0.0436 USDT |
0.0416 USDT |
| 2019-05-10 |
0.0379 USDT |
75.0000 BCPT |
0.0381 USDT |
0.0376 USDT |
0.0385 USDT |
0.0385 USDT |
| 2019-05-09 |
0.0412 USDT |
456.0000 BCPT |
0.0358 USDT |
0.0355 USDT |
0.0416 USDT |
0.0405 USDT |
| 2019-05-07 |
0.0434 USDT |
222.0000 BCPT |
0.0464 USDT |
0.0408 USDT |
0.0466 USDT |
0.0409 USDT |
| 2019-05-05 |
0.0361 USDT |
2,067.0000 BCPT |
0.0436 USDT |
0.0359 USDT |
0.0436 USDT |
0.0360 USDT |
| 2019-05-04 |
0.0470 USDT |
30.0000 BCPT |
0.0478 USDT |
0.0369 USDT |
0.0478 USDT |
0.0369 USDT |
| 2019-05-03 |
0.0448 USDT |
233.0000 BCPT |
0.0458 USDT |
0.0361 USDT |
0.0480 USDT |
0.0361 USDT |
| 2019-05-01 |
0.0464 USDT |
10.0000 BCPT |
0.0464 USDT |
0.0464 USDT |
0.0464 USDT |
0.0464 USDT |
| 2019-04-29 |
0.0491 USDT |
19.0000 BCPT |
0.0491 USDT |
0.0491 USDT |
0.0491 USDT |
0.0491 USDT |
| 2019-04-27 |
0.0499 USDT |
220.0000 BCPT |
0.0500 USDT |
0.0498 USDT |
0.0500 USDT |
0.0499 USDT |
| 2019-04-26 |
0.0554 USDT |
305.0000 BCPT |
0.0523 USDT |
0.0523 USDT |
0.0573 USDT |
0.0573 USDT |
| 2019-04-25 |
0.0591 USDT |
85.0000 BCPT |
0.0596 USDT |
0.0567 USDT |
0.0596 USDT |
0.0567 USDT |
| 2019-04-24 |
0.0589 USDT |
119.0000 BCPT |
0.0643 USDT |
0.0558 USDT |
0.0662 USDT |
0.0590 USDT |
| 2019-04-23 |
0.0731 USDT |
1,901.0000 BCPT |
0.0643 USDT |
0.0643 USDT |
0.0802 USDT |
0.0738 USDT |
| 2019-04-22 |
0.0566 USDT |
139.0000 BCPT |
0.0467 USDT |
0.0467 USDT |
0.0603 USDT |
0.0512 USDT |
| 2019-04-21 |
0.0577 USDT |
56.0000 BCPT |
0.0404 USDT |
0.0404 USDT |
0.0606 USDT |
0.0551 USDT |
| 2019-04-20 |
0.0632 USDT |
512.0000 BCPT |
0.0635 USDT |
0.0591 USDT |
0.0660 USDT |
0.0591 USDT |
| 2019-04-19 |
0.0578 USDT |
815.0000 BCPT |
0.0544 USDT |
0.0544 USDT |
0.0614 USDT |
0.0614 USDT |