Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CAPSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.015668 | 0.000073 | 0.47% | 0.015593 | 0.015873 | 0.015351 | 1,160,721.00 |
| May 21 2024 | 0.015595 | 0.000693 | 4.65% | 0.014919 | 0.015795 | 0.01481 | 1,378,608.00 |
| May 20 2024 | 0.014902 | 0.000614 | 4.30% | 0.014282 | 0.014987 | 0.013951 | 1,884,446.00 |
| May 19 2024 | 0.014288 | -0.000361 | -2.46% | 0.014713 | 0.014731 | 0.014187 | 931,857.00 |
| May 18 2024 | 0.014649 | -0.000279 | -1.87% | 0.014941 | 0.01496 | 0.014519 | 1,309,056.00 |
| May 17 2024 | 0.014928 | -0.000262 | -1.72% | 0.01518 | 0.015309 | 0.014861 | 933,695.00 |
| May 16 2024 | 0.01519 | -0.00052 | -3.31% | 0.01571 | 0.01584 | 0.01511 | 953,490.00 |
| May 15 2024 | 0.01571 | 0.00018 | 1.16% | 0.01552 | 0.0159 | 0.01519 | 1,122,301.00 |
| May 14 2024 | 0.01553 | -0.00055 | -3.42% | 0.01606 | 0.0161 | 0.01544 | 667,779.00 |
| May 13 2024 | 0.01608 | 0.00007 | 0.44% | 0.01603 | 0.0163 | 0.0155 | 1,137,665.00 |
| May 12 2024 | 0.01601 | -0.00016 | -0.99% | 0.01615 | 0.01631 | 0.01574 | 1,165,527.00 |
| May 11 2024 | 0.01617 | 0.00037 | 2.34% | 0.01579 | 0.01654 | 0.01579 | 887,815.00 |
| May 10 2024 | 0.0158 | -0.00082 | -4.93% | 0.01662 | 0.01676 | 0.01578 | 1,327,201.00 |
| May 09 2024 | 0.01662 | -0.00047 | -2.75% | 0.01708 | 0.01713 | 0.01625 | 1,015,587.00 |
| May 08 2024 | 0.01709 | 0.00001 | 0.06% | 0.01711 | 0.0172 | 0.01679 | 851,984.00 |
| May 07 2024 | 0.01708 | -0.00041 | -2.34% | 0.01748 | 0.01786 | 0.01702 | 1,041,397.00 |
| May 06 2024 | 0.01749 | -0.00015 | -0.85% | 0.01763 | 0.01793 | 0.01726 | 1,088,345.00 |
| May 05 2024 | 0.01764 | 0.00 | 0.00% | 0.01763 | 0.01834 | 0.01745 | 771,419.00 |
| May 04 2024 | 0.01764 | -0.00012 | -0.68% | 0.01777 | 0.01843 | 0.01758 | 1,100,076.00 |
| May 03 2024 | 0.01776 | 0.00061 | 3.56% | 0.01714 | 0.01783 | 0.01697 | 1,003,528.00 |
| May 02 2024 | 0.01715 | -0.00042 | -2.39% | 0.01757 | 0.01765 | 0.01673 | 1,713,122.00 |
| May 01 2024 | 0.01757 | -0.00045 | -2.50% | 0.01803 | 0.0181 | 0.0172 | 962,969.00 |
| Apr 30 2024 | 0.01802 | -0.00087 | -4.61% | 0.01888 | 0.01889 | 0.0175 | 976,525.00 |
| Apr 29 2024 | 0.01889 | -0.00049 | -2.53% | 0.01936 | 0.0194 | 0.0181 | 1,447,932.00 |
| Apr 28 2024 | 0.01938 | 0.00011 | 0.57% | 0.01927 | 0.01984 | 0.01894 | 821,517.00 |
| Apr 27 2024 | 0.01927 | 0.00013 | 0.68% | 0.01912 | 0.01962 | 0.019 | 747,887.00 |
| Apr 26 2024 | 0.01914 | 0.00008 | 0.42% | 0.01906 | 0.01943 | 0.0186 | 712,460.00 |
| Apr 25 2024 | 0.01906 | 0.00007 | 0.37% | 0.01899 | 0.01931 | 0.01858 | 867,824.00 |
| Apr 24 2024 | 0.01899 | -0.00004 | -0.21% | 0.01903 | 0.01943 | 0.01888 | 861,169.00 |
| Apr 23 2024 | 0.01903 | -0.00066 | -3.35% | 0.01955 | 0.01997 | 0.019 | 1,043,053.00 |
| Apr 22 2024 | 0.01969 | -0.00006 | -0.30% | 0.01969 | 0.02023 | 0.01943 | 1,032,513.00 |
| Apr 21 2024 | 0.01975 | 0.00026 | 1.33% | 0.01949 | 0.02009 | 0.01933 | 923,956.00 |
| Apr 20 2024 | 0.01949 | -0.00007 | -0.36% | 0.0196 | 0.01982 | 0.0188 | 949,095.00 |
| Apr 19 2024 | 0.01956 | 0.00037 | 1.93% | 0.01921 | 0.02003 | 0.01876 | 903,598.00 |
| Apr 18 2024 | 0.01919 | 0.00024 | 1.27% | 0.01897 | 0.01937 | 0.01877 | 840,188.00 |
| Apr 17 2024 | 0.01895 | 0.00077 | 4.24% | 0.01818 | 0.01925 | 0.01815 | 1,349,968.00 |
| Apr 16 2024 | 0.01818 | -0.00082 | -4.32% | 0.01898 | 0.01901 | 0.01803 | 1,375,889.00 |
| Apr 15 2024 | 0.019 | 0.00005 | 0.26% | 0.01903 | 0.01987 | 0.01822 | 1,536,150.00 |
| Apr 14 2024 | 0.01895 | 0.00036 | 1.94% | 0.01848 | 0.01895 | 0.0175 | 1,617,142.00 |
| Apr 13 2024 | 0.01859 | -0.00113 | -5.73% | 0.01975 | 0.01996 | 0.01774 | 1,815,671.00 |
| Apr 12 2024 | 0.01972 | -0.00265 | -11.85% | 0.02238 | 0.02288 | 0.01937 | 2,063,098.00 |
| Apr 11 2024 | 0.02237 | -0.00127 | -5.37% | 0.02361 | 0.02403 | 0.02151 | 2,043,241.00 |
| Apr 10 2024 | 0.02364 | -0.00068 | -2.80% | 0.02432 | 0.02457 | 0.02335 | 1,286,891.00 |
| Apr 09 2024 | 0.02432 | -0.00138 | -5.37% | 0.0257 | 0.02572 | 0.02367 | 1,149,078.00 |
| Apr 08 2024 | 0.0257 | 0.00098 | 3.96% | 0.0247 | 0.02599 | 0.02455 | 899,159.00 |
| Apr 07 2024 | 0.02472 | -0.00019 | -0.76% | 0.0249 | 0.02528 | 0.02443 | 757,752.00 |
| Apr 06 2024 | 0.02491 | 0.00017 | 0.69% | 0.02474 | 0.02552 | 0.0245 | 584,871.00 |
| Apr 05 2024 | 0.02474 | -0.00086 | -3.36% | 0.02558 | 0.02568 | 0.02447 | 990,177.00 |
| Apr 04 2024 | 0.0256 | 0.00119 | 4.88% | 0.02439 | 0.0263 | 0.02431 | 1,056,527.00 |
| Apr 03 2024 | 0.02441 | -0.00045 | -1.81% | 0.02476 | 0.02579 | 0.02439 | 1,146,876.00 |
| Apr 02 2024 | 0.02486 | -0.00163 | -6.15% | 0.02649 | 0.02649 | 0.02454 | 1,199,428.00 |
| Apr 01 2024 | 0.02649 | -0.0004 | -1.49% | 0.02689 | 0.02707 | 0.02568 | 1,218,767.00 |
| Mar 31 2024 | 0.02689 | -0.00026 | -0.96% | 0.02715 | 0.02805 | 0.02623 | 905,072.00 |
| Mar 30 2024 | 0.02715 | -0.00056 | -2.02% | 0.0277 | 0.02858 | 0.0265 | 967,640.00 |
| Mar 29 2024 | 0.02771 | -0.00069 | -2.43% | 0.02866 | 0.029 | 0.02642 | 1,264,106.00 |
| Mar 28 2024 | 0.0284 | -0.0016 | -5.33% | 0.03028 | 0.03173 | 0.0277 | 1,115,179.00 |
| Mar 27 2024 | 0.030 | -0.00166 | -5.24% | 0.03153 | 0.032 | 0.02916 | 1,268,217.00 |
| Mar 26 2024 | 0.03166 | -0.00214 | -6.33% | 0.0338 | 0.03421 | 0.03106 | 1,295,400.00 |
| Mar 25 2024 | 0.0338 | 0.0028 | 9.03% | 0.03113 | 0.03498 | 0.03107 | 1,243,730.00 |
| Mar 24 2024 | 0.031 | -0.00081 | -2.55% | 0.03173 | 0.03377 | 0.03066 | 1,097,097.00 |
| Mar 23 2024 | 0.03181 | 0.00193 | 6.46% | 0.0299 | 0.034 | 0.02971 | 1,315,925.00 |
| Mar 22 2024 | 0.02988 | -0.00097 | -3.14% | 0.03085 | 0.032 | 0.02917 | 1,229,848.00 |
| Mar 21 2024 | 0.03085 | 0.00014 | 0.46% | 0.03078 | 0.03253 | 0.03027 | 1,282,019.00 |
| Mar 20 2024 | 0.03071 | 0.00125 | 4.24% | 0.02938 | 0.03117 | 0.02706 | 1,812,018.00 |
| Mar 19 2024 | 0.02946 | -0.00292 | -9.02% | 0.03232 | 0.0324 | 0.02829 | 1,781,299.00 |
| Mar 18 2024 | 0.03238 | -0.00334 | -9.35% | 0.03583 | 0.03727 | 0.03127 | 1,048,736.00 |
| Mar 17 2024 | 0.03572 | 0.00317 | 9.74% | 0.03253 | 0.03741 | 0.03104 | 1,286,659.00 |
| Mar 16 2024 | 0.03255 | -0.00344 | -9.56% | 0.03614 | 0.04005 | 0.03238 | 1,590,219.00 |
| Mar 15 2024 | 0.03599 | -0.00417 | -10.38% | 0.04016 | 0.04037 | 0.03466 | 1,291,454.00 |
| Mar 14 2024 | 0.04016 | -0.0025 | -5.86% | 0.04304 | 0.04378 | 0.0392 | 988,190.00 |
| Mar 13 2024 | 0.04266 | 0.00263 | 6.57% | 0.04024 | 0.04456 | 0.03933 | 1,547,989.00 |
| Mar 12 2024 | 0.04003 | 0.00019 | 0.48% | 0.03972 | 0.0416 | 0.03829 | 851,166.00 |
| Mar 11 2024 | 0.03984 | -0.00057 | -1.41% | 0.04019 | 0.04051 | 0.03863 | 1,138,364.00 |
| Mar 10 2024 | 0.04041 | 0.00086 | 2.17% | 0.03933 | 0.04358 | 0.03891 | 1,317,506.00 |
| Mar 09 2024 | 0.03955 | 0.00172 | 4.55% | 0.03785 | 0.055 | 0.0368 | 1,453,334.00 |
| Mar 08 2024 | 0.03783 | 0.00131 | 3.59% | 0.03663 | 0.03934 | 0.0362 | 1,306,750.00 |
| Mar 07 2024 | 0.03652 | 0.00016 | 0.44% | 0.03637 | 0.037 | 0.03442 | 1,190,330.00 |
| Mar 06 2024 | 0.03636 | 0.00598 | 19.68% | 0.03074 | 0.037 | 0.03011 | 1,603,848.00 |
| Mar 05 2024 | 0.03038 | -0.00169 | -5.27% | 0.03194 | 0.03269 | 0.02842 | 1,516,005.00 |
| Mar 04 2024 | 0.03207 | 0.00065 | 2.07% | 0.0316 | 0.03337 | 0.03076 | 1,063,528.00 |
| Mar 03 2024 | 0.03142 | -0.00125 | -3.83% | 0.03259 | 0.03259 | 0.03036 | 1,113,767.00 |
| Mar 02 2024 | 0.03267 | -0.00038 | -1.15% | 0.03299 | 0.03432 | 0.03244 | 791,143.00 |
| Mar 01 2024 | 0.03305 | 0.00164 | 5.22% | 0.03143 | 0.035 | 0.03046 | 1,362,585.00 |
| Feb 29 2024 | 0.03141 | 0.00046 | 1.49% | 0.03098 | 0.03421 | 0.03098 | 1,106,961.00 |
| Feb 28 2024 | 0.03095 | 0.00009 | 0.29% | 0.03098 | 0.03293 | 0.03002 | 1,147,437.00 |
| Feb 27 2024 | 0.03086 | 0.00296 | 10.61% | 0.02791 | 0.0319 | 0.02748 | 1,419,703.00 |
| Feb 26 2024 | 0.0279 | 0.00123 | 4.61% | 0.02667 | 0.02849 | 0.026 | 1,422,976.00 |
| Feb 25 2024 | 0.02667 | 0.00135 | 5.33% | 0.0253 | 0.02685 | 0.02471 | 998,263.00 |
| Feb 24 2024 | 0.02532 | 0.00229 | 9.94% | 0.02307 | 0.02585 | 0.02307 | 1,257,072.00 |
| Feb 23 2024 | 0.02303 | -0.00066 | -2.79% | 0.02367 | 0.02381 | 0.0219 | 759,565.00 |
