CAPUSDT
Cap / Tether USD
cryptoComposite
Real-timeOct 5, 2026 4:44:08 PM EDT
0.071453USDT+11.133%(+0.007158)1,994,741CAP129,711USDT
0.069834Bid0.073061Ask0.003227SpreadCAPUSDT Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.0647 | 0.0731 | 0.0635 | 0.0715 | +10.543% | 1,722,079 | 0.000% |
| 2026-10-04 | 0.0683 | 0.0686 | 0.0640 | 0.0646 | -5.416% | 569,821 | +10.543% |
| 2026-10-03 | 0.0720 | 0.0723 | 0.0677 | 0.0683 | -5.049% | 186,364 | +4.557% |
| 2026-10-02 | 0.0704 | 0.0831 | 0.0603 | 0.0720 | +2.719% | 813,653 | -0.722% |
| 2026-10-01 | 0.0693 | 0.0880 | 0.0666 | 0.0701 | +1.454% | 380,657 | +1.977% |
| 2026-09-30 | 0.0603 | 0.0697 | 0.0596 | 0.0691 | +15.428% | 461,623 | +3.459% |
| 2026-09-29 | 0.0565 | 0.0603 | 0.0551 | 0.0598 | +5.751% | 429,394 | +19.421% |
| 2026-09-28 | 0.0530 | 0.0566 | 0.0520 | 0.0566 | +6.696% | 1,311,066 | +26.289% |
| 2026-09-27 | 0.0516 | 0.0534 | 0.0516 | 0.0530 | +2.698% | 442,964 | +34.746% |
| 2026-09-26 | 0.0516 | 0.0520 | 0.0509 | 0.0516 | -0.006% | 197,717 | +38.381% |
| 2026-09-25 | 0.0502 | 0.0528 | 0.0501 | 0.0516 | +3.941% | 352,133 | +38.373% |
| 2026-09-24 | 0.0526 | 0.0539 | 0.0487 | 0.0497 | -5.879% | 318,306 | +43.826% |
| 2026-09-23 | 0.0467 | 0.0532 | 0.0467 | 0.0528 | +12.919% | 391,552 | +35.371% |
| 2026-09-22 | 0.0457 | 0.0471 | 0.0453 | 0.0467 | +2.088% | 478,753 | +52.860% |
| 2026-09-21 | 0.0449 | 0.0503 | 0.0445 | 0.0458 | +1.787% | 1,776,564 | +56.052% |
| 2026-09-20 | 0.0488 | 0.0488 | 0.0431 | 0.0450 | -7.757% | 600,298 | +58.841% |
| 2026-09-19 | 0.0550 | 0.0706 | 0.0448 | 0.0488 | -12.017% | 295,973 | +46.519% |
| 2026-09-18 | 0.0550 | 0.0569 | 0.0536 | 0.0554 | +0.973% | 997,465 | +28.911% |
| 2026-09-17 | 0.0604 | 0.0620 | 0.0544 | 0.0549 | -9.141% | 951,969 | +30.165% |
| 2026-09-16 | 0.0573 | 0.0625 | 0.0556 | 0.0604 | +5.344% | 1,760,516 | +18.266% |
| 2026-09-15 | 0.0634 | 0.0810 | 0.0573 | 0.0574 | -9.742% | 3,975,030 | +24.587% |
| 2026-09-14 | 0.0477 | 0.0720 | 0.0463 | 0.0635 | +33.215% | 3,857,684 | +12.450% |
| 2026-09-13 | 0.0443 | 0.0477 | 0.0440 | 0.0477 | +7.636% | 1,318,874 | +49.800% |
| 2026-09-12 | 0.0436 | 0.0452 | 0.0425 | 0.0443 | +1.715% | 781,757 | +61.239% |
| 2026-09-11 | 0.0453 | 0.0456 | 0.0421 | 0.0436 | -3.879% | 2,078,548 | +64.003% |
| 2026-09-10 | 0.0467 | 0.0478 | 0.0446 | 0.0453 | -2.955% | 1,971,626 | +57.642% |
| 2026-09-09 | 0.0462 | 0.0473 | 0.0439 | 0.0467 | +1.062% | 1,547,140 | +52.985% |
| 2026-09-08 | 0.0463 | 0.0469 | 0.0435 | 0.0462 | +1.786% | 5,067,075 | +54.610% |
| 2026-09-07 | 0.0435 | 0.0487 | 0.0411 | 0.0454 | +4.363% | 3,691,437 | +57.372% |
| 2026-09-06 | 0.0436 | 0.0449 | 0.0428 | 0.0435 | -0.551% | 2,726,520 | +64.237% |
| 2026-09-05 | 0.0444 | 0.0458 | 0.0430 | 0.0437 | -1.599% | 867,097 | +63.332% |
| 2026-09-04 | 0.0492 | 0.0556 | 0.0430 | 0.0445 | -9.664% | 10,577,328 | +60.720% |
| 2026-09-03 | 0.0685 | 0.0743 | 0.0473 | 0.0492 | -28.139% | 10,207,369 | +45.188% |
| 2026-09-02 | 0.0686 | 0.0693 | 0.0660 | 0.0685 | -0.217% | 5,648,369 | +4.334% |
| 2026-09-01 | 0.0679 | 0.0695 | 0.0672 | 0.0686 | +1.021% | 11,577,821 | +4.107% |
| 2026-08-31 | 0.0667 | 0.0697 | 0.0666 | 0.0679 | +1.812% | 7,378,948 | +5.171% |
| 2026-08-30 | 0.0678 | 0.0698 | 0.0660 | 0.0667 | -1.574% | 2,635,274 | +7.076% |
| 2026-08-29 | 0.0680 | 0.0703 | 0.0673 | 0.0678 | -0.341% | 1,837,877 | +5.391% |
| 2026-08-28 | 0.0684 | 0.0704 | 0.0638 | 0.0680 | -0.564% | 3,312,121 | +5.032% |
| 2026-08-27 | 0.0709 | 0.0709 | 0.0678 | 0.0684 | -3.291% | 3,288,888 | +4.439% |
| 2026-08-26 | 0.0693 | 0.0717 | 0.0656 | 0.0707 | +2.085% | 1,739,008 | +1.002% |
| 2026-08-25 | 0.0678 | 0.0693 | 0.0655 | 0.0693 | +2.259% | 2,486,503 | +3.108% |
| 2026-08-24 | 0.0687 | 0.0726 | 0.0661 | 0.0678 | -1.493% | 4,979,789 | +5.438% |
| 2026-08-23 | 0.0702 | 0.0714 | 0.0665 | 0.0688 | -2.068% | 2,113,930 | +3.864% |
| 2026-08-22 | 0.0674 | 0.0717 | 0.0651 | 0.0702 | +4.090% | 1,496,672 | +1.715% |
| 2026-08-21 | 0.0686 | 0.0715 | 0.0614 | 0.0675 | -1.665% | 3,361,296 | +5.875% |
| 2026-08-20 | 0.0726 | 0.0733 | 0.0670 | 0.0686 | -5.471% | 4,599,387 | +4.112% |
| 2026-08-19 | 0.0687 | 0.0756 | 0.0656 | 0.0726 | +5.626% | 3,694,656 | -1.584% |
| 2026-08-18 | 0.0668 | 0.0720 | 0.0653 | 0.0687 | +2.863% | 5,015,603 | +3.953% |
| 2026-08-17 | 0.0681 | 0.0725 | 0.0622 | 0.0668 | -1.825% | 8,172,882 | +6.929% |
| 2026-08-16 | 0.0658 | 0.0705 | 0.0607 | 0.0681 | +2.855% | 2,342,376 | +4.978% |
| 2026-08-15 | 0.0593 | 0.0822 | 0.0522 | 0.0662 | +11.561% | 2,090,404 | +7.974% |
| 2026-08-14 | 0.0526 | 0.0781 | 0.0519 | 0.0593 | +12.825% | 4,954,575 | +20.458% |
| 2026-08-13 | 0.0576 | 0.0583 | 0.0506 | 0.0526 | -8.687% | 2,639,553 | +35.907% |
| 2026-08-12 | 0.0490 | 0.0594 | 0.0489 | 0.0576 | +17.528% | 3,838,297 | +24.100% |
| 2026-08-11 | 0.0440 | 0.0541 | 0.0428 | 0.0490 | +11.215% | 4,957,238 | +45.852% |
| 2026-08-10 | 0.0392 | 0.0539 | 0.0390 | 0.0440 | +12.318% | 11,828,483 | +62.209% |
| 2026-08-09 | 0.0367 | 0.0400 | 0.0365 | 0.0392 | +6.942% | 7,360,195 | +82.190% |
| 2026-08-08 | 0.0367 | 0.0396 | 0.0344 | 0.0367 | +0.153% | 3,873,712 | +94.838% |
| 2026-08-07 | 0.0318 | 0.0373 | 0.0286 | 0.0366 | +15.177% | 9,713,673 | +95.136% |
| 2026-08-06 | 0.0294 | 0.0346 | 0.0261 | 0.0318 | +8.294% | 9,361,701 | +124.752% |
| 2026-08-05 | 0.0253 | 0.0299 | 0.0250 | 0.0294 | +16.013% | 10,445,130 | +143.393% |
| 2026-08-04 | 0.0276 | 0.0289 | 0.0249 | 0.0253 | -8.365% | 9,321,034 | +182.367% |
| 2026-08-03 | 0.0309 | 0.0311 | 0.0270 | 0.0276 | -10.793% | 16,961,676 | +158.747% |
| 2026-08-02 | 0.0313 | 0.0349 | 0.0273 | 0.0310 | -1.074% | 11,093,474 | +130.821% |
| 2026-08-01 | 0.0396 | 0.0433 | 0.0308 | 0.0313 | -20.890% | 2,959,621 | +128.343% |
| 2026-07-31 | 0.0326 | 0.0464 | 0.0323 | 0.0396 | +21.360% | 7,637,247 | +80.642% |
| 2026-07-30 | 0.0260 | 0.0333 | 0.0244 | 0.0326 | +25.478% | 16,325,876 | +119.228% |
| 2026-07-29 | 0.0256 | 0.0278 | 0.0226 | 0.0260 | +1.497% | 9,766,780 | +175.084% |
| 2026-07-28 | 0.0235 | 0.0256 | 0.0232 | 0.0256 | +8.874% | 17,065,715 | +179.201% |
| 2026-07-27 | 0.0230 | 0.0236 | 0.0204 | 0.0235 | +2.040% | 124,130,103 | +203.978% |
| 2026-07-26 | 0.0229 | 0.0233 | 0.0194 | 0.0230 | +0.616% | 46,857,977 | +210.180% |
| 2026-07-25 | 0.0274 | 0.0278 | 0.0219 | 0.0229 | -16.454% | 33,259,447 | +212.090% |
| 2026-07-24 | 0.0228 | 0.0283 | 0.0228 | 0.0274 | +20.135% | 67,748,397 | +160.739% |
| 2026-07-23 | 0.0206 | 0.0235 | 0.0201 | 0.0228 | +11.094% | 43,153,348 | +213.239% |
| 2026-07-22 | 0.0193 | 0.0212 | 0.0189 | 0.0205 | +6.438% | 75,163,417 | +247.991% |
| 2026-07-21 | 0.0206 | 0.0215 | 0.0190 | 0.0193 | -6.500% | 209,469,730 | +270.396% |
| 2026-07-20 | 0.0190 | 0.0210 | 0.0184 | 0.0206 | +8.618% | 152,390,499 | +246.321% |
| 2026-07-19 | 0.0187 | 0.0195 | 0.0183 | 0.0190 | +1.334% | 105,767,380 | +276.167% |
| 2026-07-18 | 0.0192 | 0.0193 | 0.0177 | 0.0187 | -2.329% | 40,538,541 | +281.184% |
| 2026-07-17 | 0.0176 | 0.0196 | 0.0176 | 0.0192 | +9.045% | 101,950,900 | +272.306% |
| 2026-07-16 | 0.0160 | 0.0196 | 0.0158 | 0.0176 | +10.000% | 64,624,561 | +305.983% |
| 2026-07-15 | 0.0170 | 0.0171 | 0.0157 | 0.0160 | -5.882% | 38,801,677 | +346.581% |
| 2026-07-14 | 0.0196 | 0.0207 | 0.0169 | 0.0170 | -13.265% | 40,263,663 | +320.312% |
| 2026-07-13 | 0.0171 | 0.0197 | 0.0168 | 0.0196 | +14.620% | 69,917,917 | +264.556% |
| 2026-07-12 | 0.0170 | 0.0172 | 0.0157 | 0.0171 | +0.582% | 47,192,138 | +317.854% |
| 2026-07-11 | 0.0203 | 0.0212 | 0.0168 | 0.0170 | -16.251% | 28,751,191 | +320.287% |
| 2026-07-10 | 0.0227 | 0.0231 | 0.0202 | 0.0203 | -10.573% | 29,577,172 | +251.985% |
| 2026-07-09 | 0.0200 | 0.0249 | 0.0196 | 0.0227 | +13.500% | 45,394,234 | +214.771% |
| 2026-07-08 | 0.0213 | 0.0223 | 0.0194 | 0.0200 | -6.103% | 58,927,110 | +257.265% |
| 2026-07-07 | 0.0226 | 0.0245 | 0.0211 | 0.0213 | -5.333% | 40,462,907 | +235.460% |
| 2026-07-06 | 0.0261 | 0.0290 | 0.0196 | 0.0225 | -13.793% | 132,196,076 | +217.569% |
| 2026-07-05 | 0.0198 | 0.0263 | 0.0195 | 0.0261 | +31.818% | 60,611,673 | +173.766% |
| 2026-07-04 | 0.0207 | 0.0208 | 0.0181 | 0.0198 | -4.348% | 41,300,412 | +260.874% |
| 2026-07-03 | 0.0220 | 0.0235 | 0.0205 | 0.0207 | -5.909% | 38,000,332 | +245.184% |
| 2026-07-02 | 0.0252 | 0.0260 | 0.0204 | 0.0220 | -6.780% | 47,157,760 | +224.786% |
| 2026-07-01 | 0.0275 | 0.0275 | 0.0236 | 0.0236 | -14.182% | 49,978,190 | +202.767% |
| 2026-06-30 | 0.0257 | 0.0338 | 0.0234 | 0.0275 | +6.979% | 39,344,374 | +159.829% |
| 2026-06-29 | 0.0247 | 0.0289 | 0.0226 | 0.0257 | +4.073% | 122,216,498 | +177.962% |
| 2026-06-28 | 0.0274 | 0.0286 | 0.0247 | 0.0247 | -10.455% | 52,674,853 | +189.283% |
| 2026-06-27 | 0.0293 | 0.0293 | 0.0259 | 0.0276 | 0.000% | 16,505,855 | +159.038% |