Identifier on HitBTC: CAPSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-03 |
0.0183 USDT |
425,560.0000 CAPS |
0.0176 USDT |
0.0168 USDT |
0.0202 USDT |
0.0193 USDT |
| 2023-07-02 |
0.0175 USDT |
193,446.0000 CAPS |
0.0171 USDT |
0.0166 USDT |
0.0184 USDT |
0.0178 USDT |
| 2023-07-01 |
0.0174 USDT |
182,006.0000 CAPS |
0.0179 USDT |
0.0166 USDT |
0.0181 USDT |
0.0171 USDT |
| 2023-06-30 |
0.0176 USDT |
549,825.0000 CAPS |
0.0165 USDT |
0.0158 USDT |
0.0192 USDT |
0.0179 USDT |
| 2023-06-29 |
0.0163 USDT |
128,406.0000 CAPS |
0.0158 USDT |
0.0158 USDT |
0.0166 USDT |
0.0165 USDT |
| 2023-06-28 |
0.0162 USDT |
795,818.0000 CAPS |
0.0168 USDT |
0.0129 USDT |
0.0201 USDT |
0.0160 USDT |
| 2023-06-27 |
0.0163 USDT |
446,283.0000 CAPS |
0.0165 USDT |
0.0155 USDT |
0.0178 USDT |
0.0170 USDT |
| 2023-06-26 |
0.0168 USDT |
178,565.0000 CAPS |
0.0170 USDT |
0.0161 USDT |
0.0174 USDT |
0.0165 USDT |
| 2023-06-25 |
0.0169 USDT |
313,087.0000 CAPS |
0.0167 USDT |
0.0159 USDT |
0.0171 USDT |
0.0171 USDT |
| 2023-06-24 |
0.0172 USDT |
191,384.0000 CAPS |
0.0183 USDT |
0.0166 USDT |
0.0184 USDT |
0.0169 USDT |
| 2023-06-23 |
0.0167 USDT |
300,738.0000 CAPS |
0.0157 USDT |
0.0156 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-06-22 |
0.0158 USDT |
466,051.0000 CAPS |
0.0150 USDT |
0.0150 USDT |
0.0175 USDT |
0.0157 USDT |
| 2023-06-21 |
0.0152 USDT |
1,197,772.0000 CAPS |
0.0156 USDT |
0.0139 USDT |
0.0167 USDT |
0.0150 USDT |
| 2023-06-20 |
0.0151 USDT |
455,246.0000 CAPS |
0.0152 USDT |
0.0143 USDT |
0.0162 USDT |
0.0156 USDT |
| 2023-06-19 |
0.0151 USDT |
171,496.0000 CAPS |
0.0149 USDT |
0.0147 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-06-18 |
0.0149 USDT |
140,356.0000 CAPS |
0.0152 USDT |
0.0145 USDT |
0.0153 USDT |
0.0149 USDT |
| 2023-06-17 |
0.0151 USDT |
246,556.0000 CAPS |
0.0147 USDT |
0.0147 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-06-16 |
0.0143 USDT |
794,309.0000 CAPS |
0.0134 USDT |
0.0132 USDT |
0.0160 USDT |
0.0147 USDT |
| 2023-06-15 |
0.0130 USDT |
513,643.0000 CAPS |
0.0135 USDT |
0.0125 USDT |
0.0142 USDT |
0.0134 USDT |
| 2023-06-14 |
0.0140 USDT |
392,363.0000 CAPS |
0.0142 USDT |
0.0132 USDT |
0.0147 USDT |
0.0136 USDT |
| 2023-06-13 |
0.0143 USDT |
186,952.0000 CAPS |
0.0143 USDT |
0.0139 USDT |
0.0146 USDT |
0.0141 USDT |
| 2023-06-12 |
0.0141 USDT |
492,506.0000 CAPS |
0.0155 USDT |
0.0137 USDT |
0.0156 USDT |
0.0142 USDT |
| 2023-06-11 |
0.0146 USDT |
299,303.0000 CAPS |
0.0155 USDT |
0.0142 USDT |
0.0155 USDT |
0.0145 USDT |
| 2023-06-10 |
0.0157 USDT |
1,286,708.0000 CAPS |
0.0172 USDT |
0.0146 USDT |
0.0176 USDT |
0.0155 USDT |
| 2023-06-09 |
0.0170 USDT |
86,102.0000 CAPS |
0.0168 USDT |
0.0167 USDT |
0.0172 USDT |
0.0170 USDT |
| 2023-06-08 |
0.0168 USDT |
179,795.0000 CAPS |
0.0167 USDT |
0.0164 USDT |
0.0170 USDT |
0.0170 USDT |
| 2023-06-07 |
0.0171 USDT |
293,953.0000 CAPS |
0.0172 USDT |
0.0166 USDT |
0.0178 USDT |
0.0169 USDT |
| 2023-06-06 |
0.0170 USDT |
442,762.0000 CAPS |
0.0173 USDT |
0.0165 USDT |
0.0174 USDT |
0.0172 USDT |
| 2023-06-05 |
0.0178 USDT |
514,326.0000 CAPS |
0.0184 USDT |
0.0168 USDT |
0.0188 USDT |
0.0173 USDT |
| 2023-06-04 |
0.0186 USDT |
136,038.0000 CAPS |
0.0185 USDT |
0.0181 USDT |
0.0188 USDT |
0.0184 USDT |
| 2023-06-03 |
0.0187 USDT |
226,658.0000 CAPS |
0.0186 USDT |
0.0182 USDT |
0.0193 USDT |
0.0187 USDT |
| 2023-06-02 |
0.0189 USDT |
717,524.0000 CAPS |
0.0184 USDT |
0.0177 USDT |
0.0209 USDT |
0.0184 USDT |
| 2023-06-01 |
0.0183 USDT |
251,240.0000 CAPS |
0.0185 USDT |
0.0177 USDT |
0.0185 USDT |
0.0184 USDT |
| 2023-05-31 |
0.0186 USDT |
347,496.0000 CAPS |
0.0194 USDT |
0.0179 USDT |
0.0194 USDT |
0.0184 USDT |
| 2023-05-30 |
0.0193 USDT |
357,022.0000 CAPS |
0.0188 USDT |
0.0185 USDT |
0.0196 USDT |
0.0194 USDT |
| 2023-05-29 |
0.0193 USDT |
324,371.0000 CAPS |
0.0188 USDT |
0.0186 USDT |
0.0199 USDT |
0.0188 USDT |
| 2023-05-28 |
0.0187 USDT |
495,543.0000 CAPS |
0.0190 USDT |
0.0179 USDT |
0.0196 USDT |
0.0187 USDT |
| 2023-05-27 |
0.0196 USDT |
140,816.0000 CAPS |
0.0201 USDT |
0.0190 USDT |
0.0201 USDT |
0.0190 USDT |
| 2023-05-26 |
0.0201 USDT |
472,971.0000 CAPS |
0.0199 USDT |
0.0188 USDT |
0.0217 USDT |
0.0201 USDT |
| 2023-05-25 |
0.0202 USDT |
727,375.0000 CAPS |
0.0197 USDT |
0.0186 USDT |
0.0227 USDT |
0.0197 USDT |
| 2023-05-24 |
0.0191 USDT |
940,112.0000 CAPS |
0.0196 USDT |
0.0184 USDT |
0.0210 USDT |
0.0197 USDT |
| 2023-05-23 |
0.0192 USDT |
579,792.0000 CAPS |
0.0178 USDT |
0.0178 USDT |
0.0202 USDT |
0.0198 USDT |
| 2023-05-22 |
0.0189 USDT |
778,722.0000 CAPS |
0.0179 USDT |
0.0174 USDT |
0.0212 USDT |
0.0178 USDT |
| 2023-05-21 |
0.0183 USDT |
285,478.0000 CAPS |
0.0182 USDT |
0.0176 USDT |
0.0192 USDT |
0.0181 USDT |
| 2023-05-20 |
0.0188 USDT |
270,424.0000 CAPS |
0.0188 USDT |
0.0183 USDT |
0.0193 USDT |
0.0184 USDT |
| 2023-05-19 |
0.0191 USDT |
269,352.0000 CAPS |
0.0192 USDT |
0.0185 USDT |
0.0197 USDT |
0.0188 USDT |
| 2023-05-18 |
0.0194 USDT |
240,303.0000 CAPS |
0.0199 USDT |
0.0186 USDT |
0.0200 USDT |
0.0192 USDT |
| 2023-05-17 |
0.0193 USDT |
647,898.0000 CAPS |
0.0184 USDT |
0.0181 USDT |
0.0207 USDT |
0.0197 USDT |
| 2023-05-16 |
0.0178 USDT |
322,630.0000 CAPS |
0.0179 USDT |
0.0174 USDT |
0.0184 USDT |
0.0184 USDT |
| 2023-05-15 |
0.0178 USDT |
421,813.0000 CAPS |
0.0177 USDT |
0.0174 USDT |
0.0182 USDT |
0.0179 USDT |