CAPS Coin Values CAPS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-28 | $0.0153000 | $0.0160900 | $0.0164900 | $0.0150100 |
2023-09-29 | $0.0160900 | $0.0154600 | $0.0164200 | $0.0148200 |
2023-09-30 | $0.0154600 | $0.0148200 | $0.0163100 | $0.0140700 |
2023-10-01 | $0.0148200 | $0.0140800 | $0.0157700 | $0.0140100 |
2023-10-02 | $0.0140800 | $0.0149000 | $0.0155700 | $0.0140500 |
2023-10-03 | $0.0149000 | $0.0142400 | $0.0149400 | $0.0140300 |
2023-10-04 | $0.0142400 | $0.0139700 | $0.0149100 | $0.0133200 |
2023-10-05 | $0.0139700 | $0.0138200 | $0.0146500 | $0.0133100 |
2023-10-06 | $0.0138200 | $0.0134500 | $0.0148200 | $0.0122100 |
2023-10-07 | $0.0134500 | $0.0134500 | $0.0134500 | $0.0134500 |
2023-10-08 | $0.0134300 | $0.0133300 | $0.0148300 | $0.0131500 |
2023-10-09 | $0.0133300 | $0.0129300 | $0.0142500 | $0.0127700 |
2023-10-10 | $0.0129300 | $0.0129400 | $0.0133800 | $0.0124100 |
2023-10-11 | $0.0129400 | $0.0129800 | $0.0143300 | $0.0127100 |
2023-10-12 | $0.0129800 | $0.0131000 | $0.0141100 | $0.0129300 |
2023-10-13 | $0.0131000 | $0.0130400 | $0.0140900 | $0.0126900 |
2023-10-14 | $0.0130400 | $0.0132300 | $0.0139700 | $0.0123400 |
2023-10-15 | $0.0132300 | $0.0135300 | $0.0138800 | $0.0125800 |
2023-10-16 | $0.0135300 | $0.0135300 | $0.0139300 | $0.0123700 |
2023-10-17 | $0.0135300 | $0.0133200 | $0.0138300 | $0.0128900 |
2023-10-18 | $0.0133200 | $0.0136400 | $0.0140200 | $0.0131100 |
2023-10-19 | $0.0136400 | $0.0139800 | $0.0160900 | $0.0131300 |
2023-10-20 | $0.0139800 | $0.0144000 | $0.0148300 | $0.0136700 |
2023-10-21 | $0.0144000 | $0.0141400 | $0.0144700 | $0.0140000 |
2023-10-22 | $0.0141400 | $0.0145600 | $0.0146500 | $0.0141000 |
2023-10-23 | $0.0145600 | $0.0158000 | $0.0158200 | $0.0143000 |
2023-10-24 | $0.0158000 | $0.0164900 | $0.0169500 | $0.0155700 |
2023-10-25 | $0.0164900 | $0.0160100 | $0.0179000 | $0.0157600 |
2023-10-26 | $0.0160100 | $0.0140300 | $0.0164400 | $0.0135000 |
2023-10-27 | $0.0140300 | $0.0145800 | $0.0151700 | $0.0132000 |
2023-10-28 | $0.0145800 | $0.0156300 | $0.0160400 | $0.0145200 |
2023-10-29 | $0.0156300 | $0.0141100 | $0.0158500 | $0.0136100 |
2023-10-30 | $0.0141100 | $0.0145000 | $0.0148200 | $0.0137700 |
2023-10-31 | $0.0145000 | $0.0151900 | $0.0153100 | $0.0143600 |
2023-11-01 | $0.0151900 | $0.0154700 | $0.0157100 | $0.0140800 |
2023-11-02 | $0.0154700 | $0.0143700 | $0.0156900 | $0.0142600 |
2023-11-03 | $0.0143700 | $0.0146200 | $0.0152700 | $0.0142100 |
2023-11-04 | $0.0146200 | $0.0143400 | $0.0153400 | $0.0141000 |
2023-11-05 | $0.0143400 | $0.0154100 | $0.0154400 | $0.0139000 |
2023-11-06 | $0.0154100 | $0.0152900 | $0.0159600 | $0.0144200 |
2023-11-07 | $0.0152900 | $0.0150700 | $0.0156300 | $0.0143400 |
2023-11-08 | $0.0150700 | $0.0154000 | $0.0156000 | $0.0142000 |
2023-11-09 | $0.0154000 | $0.0163000 | $0.0163700 | $0.0149100 |
2023-11-10 | $0.0163000 | $0.0164600 | $0.0164700 | $0.0162000 |
2023-12-24 | $0.0256600 | $0.0270000 | $0.0278400 | $0.0247900 |
2023-12-25 | $0.0270000 | $0.0247900 | $0.0274600 | $0.0239500 |
2023-12-26 | $0.0247900 | $0.0254400 | $0.0283000 | $0.0240900 |
2023-12-27 | $0.0254400 | $0.0284500 | $0.0296100 | $0.0247000 |
2023-12-28 | $0.0284500 | $0.0263300 | $0.0297900 | $0.0252800 |
2023-12-29 | $0.0263300 | $0.0245300 | $0.0266600 | $0.0240700 |
2023-12-30 | $0.0245300 | $0.0250700 | $0.0261400 | $0.0241000 |
2023-12-31 | $0.0250700 | $0.0237700 | $0.0255900 | $0.0229700 |
2024-01-01 | $0.0237700 | $0.0237100 | $0.0252300 | $0.0228000 |
2024-01-02 | $0.0237100 | $0.0239200 | $0.0253800 | $0.0193100 |
2024-01-03 | $0.0239200 | $0.0233700 | $0.0249000 | $0.0221600 |
2024-01-04 | $0.0233700 | $0.0242200 | $0.0248600 | $0.0224900 |
2024-01-05 | $0.0242200 | $0.0239000 | $0.0249700 | $0.0233700 |
2024-01-06 | $0.0239000 | $0.0243300 | $0.0267100 | $0.0232600 |
2024-01-07 | $0.0243300 | $0.0236900 | $0.0248400 | $0.0232300 |
2024-01-08 | $0.0236900 | $0.0228800 | $0.0237200 | $0.0220300 |
2024-01-09 | $0.0228800 | $0.0217500 | $0.0229600 | $0.0209900 |
2024-01-10 | $0.0217500 | $0.0228000 | $0.0228800 | $0.0208600 |
2024-01-11 | $0.0228000 | $0.0224100 | $0.0245600 | $0.0215000 |
2024-01-12 | $0.0224100 | $0.0208900 | $0.0229200 | $0.0206900 |
2024-01-13 | $0.0208900 | $0.0212100 | $0.0227000 | $0.0204100 |
2024-01-14 | $0.0212100 | $0.0209200 | $0.0225600 | $0.0203700 |
2024-01-15 | $0.0209200 | $0.0208400 | $0.0224200 | $0.0199000 |
2024-01-16 | $0.0208400 | $0.0204900 | $0.0222800 | $0.0197800 |
2024-01-17 | $0.0204900 | $0.0203200 | $0.0208800 | $0.0195700 |
2024-01-18 | $0.0203200 | $0.0208800 | $0.0216900 | $0.0195000 |
2024-01-19 | $0.0208800 | $0.0198800 | $0.0210700 | $0.0190300 |
2024-01-20 | $0.0198800 | $0.0198100 | $0.0209700 | $0.0194500 |
2024-01-21 | $0.0198100 | $0.0195400 | $0.0199800 | $0.0194900 |
2024-01-22 | $0.0195400 | $0.0186600 | $0.0196400 | $0.0182500 |
2024-01-23 | $0.0186600 | $0.0192300 | $0.0195800 | $0.0180600 |
2024-01-24 | $0.0192300 | $0.0194200 | $0.0197800 | $0.0177800 |
2024-01-25 | $0.0194200 | $0.0193900 | $0.0199100 | $0.0177900 |
2024-01-26 | $0.0193900 | $0.0206200 | $0.0208600 | $0.0177500 |
2024-01-27 | $0.0206200 | $0.0203100 | $0.0223900 | $0.0187300 |
2024-01-28 | $0.0203100 | $0.0201000 | $0.0221700 | $0.0195400 |
2024-01-29 | $0.0201000 | $0.0206700 | $0.0217000 | $0.0193800 |
2024-01-30 | $0.0206700 | $0.0206100 | $0.0219700 | $0.0193900 |
2024-01-31 | $0.0206100 | $0.0202900 | $0.0226700 | $0.0192400 |
2024-02-01 | $0.0202900 | $0.0211800 | $0.0216700 | $0.0195500 |
2024-02-02 | $0.0211800 | $0.0204400 | $0.0217500 | $0.0190000 |
2024-02-03 | $0.0204400 | $0.0204000 | $0.0210000 | $0.0197100 |
2024-02-04 | $0.0204000 | $0.0199200 | $0.0209000 | $0.0193600 |
2024-02-05 | $0.0199200 | $0.0204500 | $0.0212400 | $0.0192800 |
2024-02-06 | $0.0204500 | $0.0200100 | $0.0209700 | $0.0195100 |
2024-02-07 | $0.0200100 | $0.0204800 | $0.0207300 | $0.0197000 |
2024-02-08 | $0.0204800 | $0.0206500 | $0.0208900 | $0.0195000 |
2024-02-09 | $0.0206500 | $0.0199600 | $0.0211400 | $0.0195700 |
2024-02-10 | $0.0199600 | $0.0199800 | $0.0210000 | $0.0197100 |
2024-02-11 | $0.0199800 | $0.0202000 | $0.0204500 | $0.0197100 |
2024-02-12 | $0.0202000 | $0.0204800 | $0.0216500 | $0.0197000 |
2024-02-13 | $0.0204800 | $0.0205600 | $0.0218300 | $0.0199900 |
2024-02-14 | $0.0205600 | $0.0203100 | $0.0213400 | $0.0196100 |
2024-02-15 | $0.0203100 | $0.0215300 | $0.0220600 | $0.0201100 |
2024-02-16 | $0.0215300 | $0.0222100 | $0.0226900 | $0.0205400 |
2024-02-17 | $0.0243700 | $0.0243600 | $0.0243700 | $0.0243400 |
2024-02-18 | $0.0229300 | $0.0224100 | $0.0238100 | $0.0218600 |
2024-02-19 | $0.0224100 | $0.0246300 | $0.0248600 | $0.0220400 |
2024-02-20 | $0.0246300 | $0.0246200 | $0.0256300 | $0.0241800 |
2024-02-21 | $0.0246200 | $0.0242700 | $0.0249000 | $0.0229700 |
2024-02-22 | $0.0242700 | $0.0240500 | $0.0245400 | $0.0230800 |
2024-02-23 | $0.0240500 | $0.0234600 | $0.0241600 | $0.0228500 |
2024-02-24 | $0.0234600 | $0.0255800 | $0.0277200 | $0.0231400 |
2024-02-25 | $0.0255800 | $0.0261100 | $0.0274200 | $0.0244300 |
2024-02-26 | $0.0261100 | $0.0283400 | $0.0289000 | $0.0257500 |
2024-02-27 | $0.0283400 | $0.0304700 | $0.0311400 | $0.0278400 |
2024-02-28 | $0.0304700 | $0.0320600 | $0.0329900 | $0.0299000 |
2024-02-29 | $0.0320600 | $0.0320500 | $0.0342400 | $0.0307400 |
2024-03-01 | $0.0320500 | $0.0334200 | $0.0347800 | $0.0313900 |
2024-03-02 | $0.0334200 | $0.0324600 | $0.0338500 | $0.0316200 |
2024-03-03 | $0.0324600 | $0.0321900 | $0.0331400 | $0.0307200 |
2024-03-04 | $0.0321900 | $0.0321900 | $0.0362200 | $0.0310700 |
2024-03-05 | $0.0321900 | $0.0314700 | $0.0334700 | $0.0285600 |
2024-03-06 | $0.0314700 | $0.0366400 | $0.0380100 | $0.0297400 |
2024-03-07 | $0.0366400 | $0.0373200 | $0.0383400 | $0.0357100 |
2024-03-08 | $0.0373200 | $0.0379800 | $0.0403000 | $0.0361200 |
2024-03-09 | $0.0338200 | $0.0338000 | $0.0338400 | $0.0337800 |
2024-03-10 | $0.0398300 | $0.0412400 | $0.0466800 | $0.0391900 |
2024-03-11 | $0.0412400 | $0.0403100 | $0.0424400 | $0.0384100 |
2024-03-12 | $0.0403100 | $0.0392600 | $0.0405900 | $0.0379100 |
2024-03-13 | $0.0392600 | $0.0435900 | $0.0436300 | $0.0378400 |
2024-03-14 | $0.0435900 | $0.0418300 | $0.0454500 | $0.0372200 |
2024-03-15 | $0.0418300 | $0.0368900 | $0.0427300 | $0.0351200 |
2024-03-16 | $0.0368900 | $0.0337200 | $0.0381300 | $0.0326800 |
2024-03-17 | $0.0337200 | $0.0366400 | $0.0367600 | $0.0321200 |
2024-03-18 | $0.0366400 | $0.0323400 | $0.0377800 | $0.0310900 |
2024-03-19 | $0.0323400 | $0.0274300 | $0.0324500 | $0.0271400 |
2024-03-20 | $0.0274300 | $0.0318900 | $0.0338200 | $0.0259600 |
2024-03-21 | $0.0318900 | $0.0302800 | $0.0332100 | $0.0299100 |
2024-03-22 | $0.0302800 | $0.0300800 | $0.0323700 | $0.0285000 |
2024-03-23 | $0.0300800 | $0.0311500 | $0.0327700 | $0.0288200 |
2024-03-24 | $0.0311500 | $0.0320400 | $0.0336200 | $0.0302800 |
2024-03-25 | $0.0320400 | $0.0331800 | $0.0341800 | $0.0317400 |
2024-03-26 | $0.0331800 | $0.0318300 | $0.0340500 | $0.0311200 |
2024-03-27 | $0.0318300 | $0.0304100 | $0.0323900 | $0.0290700 |
2024-03-28 | $0.0304100 | $0.0291900 | $0.0319200 | $0.0283100 |
2024-03-29 | $0.0291900 | $0.0280400 | $0.0299000 | $0.0271900 |
2024-03-30 | $0.0280400 | $0.0270800 | $0.0294300 | $0.0270100 |
2024-03-31 | $0.0270800 | $0.0269900 | $0.0287000 | $0.0257100 |
2024-04-01 | $0.0269900 | $0.0263900 | $0.0283300 | $0.0245100 |
2024-04-02 | $0.0263900 | $0.0257100 | $0.0275300 | $0.0241600 |
2024-04-03 | $0.0257100 | $0.0248600 | $0.0275500 | $0.0234300 |
2024-04-04 | $0.0248600 | $0.0252600 | $0.0270500 | $0.0241000 |
2024-04-05 | $0.0252600 | $0.0248300 | $0.0258400 | $0.0236100 |
2024-04-06 | $0.0248300 | $0.0247600 | $0.0250400 | $0.0143500 |
2024-04-07 | $0.0247600 | $0.0242200 | $0.0250300 | $0.0236100 |
2024-04-08 | $0.0242200 | $0.0250500 | $0.0257000 | $0.0233100 |
2024-04-09 | $0.0250500 | $0.0251600 | $0.0256000 | $0.0238400 |
2024-04-10 | $0.0251600 | $0.0242200 | $0.0255200 | $0.0229900 |
2024-04-11 | $0.0242200 | $0.0222500 | $0.0249500 | $0.0166400 |
2024-04-12 | $0.0222500 | $0.0199900 | $0.0243600 | $0.0193500 |
2024-04-13 | $0.0199900 | $0.0181500 | $0.0205100 | $0.0161200 |
2024-04-14 | $0.0181500 | $0.0191100 | $0.0202400 | $0.0159100 |
2024-04-15 | $0.0191100 | $0.0187200 | $0.0207300 | $0.0180100 |
2024-04-16 | $0.0187200 | $0.0184400 | $0.0196300 | $0.0176900 |
2024-04-17 | $0.0184400 | $0.0188700 | $0.0201900 | $0.0177800 |
2024-04-18 | $0.0188700 | $0.0192700 | $0.0202700 | $0.0181300 |
2024-04-19 | $0.0192700 | $0.0196400 | $0.0200500 | $0.0187600 |
2024-04-20 | $0.0196400 | $0.0195700 | $0.0198500 | $0.0186500 |
2024-04-21 | $0.0195700 | $0.0197600 | $0.0203500 | $0.0192000 |
2024-04-22 | $0.0197600 | $0.0195400 | $0.0202500 | $0.0194600 |
2024-04-23 | $0.0195400 | $0.0190000 | $0.0197100 | $0.0190000 |
2024-04-24 | $0.0190000 | $0.0190500 | $0.0196400 | $0.0188400 |
2024-04-25 | $0.0190500 | $0.0196500 | $0.0199700 | $0.0185800 |
2024-04-26 | $0.0196500 | $0.0191200 | $0.0197200 | $0.0187700 |
2024-04-27 | $0.0191200 | $0.0193100 | $0.0203600 | $0.0187900 |
2024-04-28 | $0.0193100 | $0.0193400 | $0.0207000 | $0.0192200 |
2024-04-29 | $0.0193400 | $0.0189100 | $0.0194900 | $0.0183500 |
2024-04-30 | $0.0189100 | $0.0180200 | $0.0194400 | $0.0176800 |
2024-05-01 | $0.0261700 | $0.0262300 | $0.0262400 | $0.0261500 |
2024-05-02 | $0.0175100 | $0.0171700 | $0.0176500 | $0.0170500 |
2024-05-03 | $0.0171700 | $0.0178300 | $0.0189300 | $0.0170500 |
2024-05-04 | $0.0178300 | $0.0175900 | $0.0182500 | $0.0175800 |
2024-05-05 | $0.0175900 | $0.0177000 | $0.0181800 | $0.0174500 |
2024-05-06 | $0.0177000 | $0.0174500 | $0.0181900 | $0.0172900 |
2024-05-07 | $0.0174500 | $0.0170800 | $0.0177800 | $0.0170300 |
2024-05-08 | $0.0170800 | $0.0171200 | $0.0175500 | $0.0168100 |
2024-05-09 | $0.0171200 | $0.0166400 | $0.0171200 | $0.0163800 |
2024-05-10 | $0.0166400 | $0.0157800 | $0.0168400 | $0.0157800 |
2024-05-11 | $0.0157800 | $0.0162100 | $0.0165300 | $0.0157800 |
2024-05-12 | $0.0162100 | $0.0159700 | $0.0163000 | $0.0159000 |
2024-05-13 | $0.0159700 | $0.0160600 | $0.0161900 | $0.0157000 |
2024-05-14 | $0.0160600 | $0.0155400 | $0.0163100 | $0.0154300 |
2024-05-15 | $0.0155400 | $0.0158000 | $0.0159200 | $0.0153000 |
2024-05-16 | $0.0158000 | $0.0152300 | $0.0161500 | $0.0151100 |
2024-05-17 | $0.0152300 | $0.0148700 | $0.0154600 | $0.0148600 |
2024-05-18 | $0.0148700 | $0.0147000 | $0.0150200 | $0.0145700 |
2024-05-19 | $0.0147000 | $0.0142400 | $0.0150900 | $0.0142400 |
2024-05-20 | $0.0142400 | $0.0149600 | $0.0150000 | $0.0139800 |
2024-05-21 | $0.0149600 | $0.0156000 | $0.0160000 | $0.0148100 |
2024-05-22 | $0.0156000 | $0.0156800 | $0.0163800 | $0.0153500 |
2024-05-23 | $0.0156800 | $0.0155300 | $0.0158200 | $0.0150800 |
2024-05-24 | $0.0155300 | $0.0152300 | $0.0155900 | $0.0148900 |
2024-05-25 | $0.0152300 | $0.0151300 | $0.0154400 | $0.0150300 |
2024-05-26 | $0.0151300 | $0.0150100 | $0.0151800 | $0.0149000 |
2024-05-27 | $0.0150100 | $0.0149400 | $0.0153600 | $0.0147800 |
2024-05-28 | $0.0149400 | $0.0147300 | $0.0149500 | $0.0144900 |
2024-05-29 | $0.0147300 | $0.0145800 | $0.0148200 | $0.0144200 |
2024-05-30 | $0.0145800 | $0.0143400 | $0.0146400 | $0.0142000 |
2024-05-31 | $0.0143400 | $0.0143300 | $0.0147100 | $0.0141300 |
2024-06-01 | $0.0143300 | $0.0144300 | $0.0146000 | $0.0143100 |
2024-06-02 | $0.0144300 | $0.0142900 | $0.0148600 | $0.0142900 |
2024-06-03 | $0.0142900 | $0.0143300 | $0.0156400 | $0.0141900 |
2024-06-04 | $0.0327300 | $0.0327000 | $0.0327400 | $0.0326900 |
2024-06-06 | $0.0155100 | $0.0151600 | $0.0156800 | $0.0150800 |
2024-06-07 | $0.0331200 | $0.0331000 | $0.0331300 | $0.0330900 |
2024-06-08 | $0.0144500 | $0.0140800 | $0.0145200 | $0.0140000 |
2024-06-09 | $0.0140800 | $0.0137900 | $0.0140900 | $0.0137700 |
2024-06-10 | $0.0137900 | $0.0133600 | $0.0138900 | $0.0133000 |
2024-06-11 | $0.0133600 | $0.0130000 | $0.0136900 | $0.0129000 |
2024-06-12 | $0.0130000 | $0.0130200 | $0.0132900 | $0.0128700 |
2024-06-13 | $0.0130200 | $0.0121300 | $0.0130900 | $0.0120100 |
2024-06-14 | $0.0121300 | $0.0118000 | $0.0122500 | $0.0116900 |
2024-06-15 | $0.0118000 | $0.0117000 | $0.0122000 | $0.0116900 |
2024-06-16 | $0.0117000 | $0.0119900 | $0.0120000 | $0.0116500 |
2024-06-17 | $0.0119900 | $0.0115700 | $0.0120100 | $0.0112000 |
2024-06-18 | $0.0115700 | $0.0110700 | $0.0116100 | $0.0107400 |
2024-06-19 | $0.0110700 | $0.0113800 | $0.0115900 | $0.0109900 |
2024-06-20 | $0.0113800 | $0.0109300 | $0.0114400 | $0.0106700 |
2024-06-21 | $0.0109300 | $0.0109300 | $0.0110400 | $0.0107000 |
2024-06-22 | $0.0109300 | $0.0108200 | $0.0110200 | $0.0107100 |
2024-06-23 | $0.0108200 | $0.0107400 | $0.0109900 | $0.0106100 |
2024-06-24 | $0.0107400 | $0.0106000 | $0.0108000 | $0.0104100 |
2024-06-25 | $0.0291100 | $0.0291500 | $0.0291700 | $0.0290900 |