CAPUSDT
Cap / Tether USD
cryptoHuobi
InactiveDec 31, 1969 7:00:15 PM EST
0.071583USDT+11.185%(+0.007201)1,817,695CAP118,545USDT
CAPUSDT Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.06467 | 0.0731 | 0.06352 | 0.0716 | +10.744% | 1,643,919 | 0.000% |
| 2026-10-04 | 0.06826 | 0.0686 | 0.06402 | 0.0646 | -5.416% | 562,917 | +10.744% |
| 2026-10-03 | 0.07201 | 0.0723 | 0.06772 | 0.0683 | -5.049% | 181,206 | +4.747% |
| 2026-10-02 | 0.07038 | 0.0831 | 0.06029 | 0.0720 | +2.719% | 767,073 | -0.542% |
| 2026-10-01 | 0.06926 | 0.0880 | 0.06658 | 0.0701 | +1.454% | 348,001 | +2.162% |
| 2026-09-30 | 0.06031 | 0.0697 | 0.05960 | 0.0691 | +15.428% | 441,588 | +3.647% |
| 2026-09-29 | 0.05645 | 0.0603 | 0.05511 | 0.0598 | +5.751% | 412,693 | +19.638% |
| 2026-09-28 | 0.05303 | 0.0566 | 0.05196 | 0.0566 | +6.696% | 1,224,522 | +26.519% |
| 2026-09-27 | 0.05160 | 0.0534 | 0.05159 | 0.0530 | +2.698% | 419,226 | +34.991% |
| 2026-09-26 | 0.05164 | 0.0520 | 0.05095 | 0.0516 | -0.006% | 190,483 | +38.633% |
| 2026-09-25 | 0.05016 | 0.0528 | 0.05006 | 0.0516 | +3.941% | 320,411 | +38.625% |
| 2026-09-24 | 0.05263 | 0.0539 | 0.04870 | 0.0497 | -5.879% | 300,490 | +44.088% |
| 2026-09-23 | 0.04668 | 0.0532 | 0.04666 | 0.0528 | +12.919% | 381,119 | +35.618% |
| 2026-09-22 | 0.04571 | 0.0471 | 0.04533 | 0.0467 | +1.351% | 454,098 | +53.138% |
| 2026-09-21 | 0.04590 | 0.0503 | 0.04442 | 0.0461 | +0.685% | 1,756,252 | +55.207% |
| 2026-09-20 | 0.04824 | 0.0494 | 0.04312 | 0.0458 | -4.939% | 542,759 | +56.271% |
| 2026-09-19 | 0.05491 | 0.0706 | 0.04482 | 0.0482 | -12.263% | 279,003 | +48.553% |
| 2026-09-18 | 0.05475 | 0.0569 | 0.05357 | 0.0549 | +0.257% | 1,031,516 | +30.336% |
| 2026-09-17 | 0.06023 | 0.0620 | 0.05437 | 0.0548 | -8.953% | 1,712,946 | +30.671% |
| 2026-09-16 | 0.06143 | 0.0626 | 0.05561 | 0.0602 | -2.048% | 1,729,542 | +18.972% |
| 2026-09-15 | 0.05999 | 0.0810 | 0.05540 | 0.0614 | +1.279% | 3,776,486 | +16.535% |
| 2026-09-14 | 0.04438 | 0.0720 | 0.04438 | 0.0607 | +36.772% | 3,582,961 | +18.026% |
| 2026-09-13 | 0.04364 | 0.0471 | 0.04364 | 0.0443 | +1.648% | 1,213,848 | +61.427% |
| 2026-09-12 | 0.04307 | 0.0446 | 0.04211 | 0.0436 | +1.380% | 849,129 | +64.087% |
| 2026-09-11 | 0.04597 | 0.0469 | 0.04227 | 0.0430 | -6.412% | 1,939,903 | +66.352% |
| 2026-09-10 | 0.04611 | 0.0478 | 0.04502 | 0.0460 | -0.273% | 2,013,043 | +55.686% |
| 2026-09-09 | 0.04587 | 0.0466 | 0.04394 | 0.0461 | +0.497% | 1,535,883 | +55.261% |
| 2026-09-08 | 0.04541 | 0.0469 | 0.04352 | 0.0459 | +1.042% | 5,165,118 | +56.032% |
| 2026-09-07 | 0.04351 | 0.0487 | 0.04107 | 0.0454 | +4.363% | 3,691,437 | +57.658% |
| 2026-09-06 | 0.04365 | 0.0449 | 0.04277 | 0.0435 | -0.551% | 2,726,520 | +64.536% |
| 2026-09-05 | 0.04444 | 0.0458 | 0.04297 | 0.0437 | -1.599% | 867,097 | +63.630% |
| 2026-09-04 | 0.04921 | 0.0556 | 0.04304 | 0.0445 | -9.664% | 10,577,328 | +61.013% |
| 2026-09-03 | 0.06847 | 0.0743 | 0.04728 | 0.0492 | -28.139% | 10,207,369 | +45.453% |
| 2026-09-02 | 0.06863 | 0.0693 | 0.06596 | 0.0685 | -0.217% | 5,648,369 | +4.524% |
| 2026-09-01 | 0.06792 | 0.0695 | 0.06721 | 0.0686 | +1.021% | 11,577,821 | +4.297% |
| 2026-08-31 | 0.06673 | 0.0697 | 0.06655 | 0.0679 | +1.812% | 7,378,948 | +5.362% |
| 2026-08-30 | 0.06778 | 0.0698 | 0.06598 | 0.0667 | -1.574% | 2,635,274 | +7.271% |
| 2026-08-29 | 0.06803 | 0.0703 | 0.06729 | 0.0678 | -0.341% | 1,837,877 | +5.583% |
| 2026-08-28 | 0.06841 | 0.0704 | 0.06378 | 0.0680 | -0.564% | 3,312,121 | +5.223% |
| 2026-08-27 | 0.07085 | 0.0709 | 0.06777 | 0.0684 | -3.291% | 3,288,888 | +4.629% |
| 2026-08-26 | 0.06931 | 0.0717 | 0.06559 | 0.0707 | +2.085% | 1,739,008 | +1.186% |
| 2026-08-25 | 0.06776 | 0.0693 | 0.06553 | 0.0693 | +2.259% | 2,486,503 | +3.296% |
| 2026-08-24 | 0.06873 | 0.0726 | 0.06613 | 0.0678 | -1.493% | 4,979,789 | +5.630% |
| 2026-08-23 | 0.07024 | 0.0714 | 0.06654 | 0.0688 | -2.068% | 2,113,930 | +4.053% |
| 2026-08-22 | 0.06744 | 0.0717 | 0.06505 | 0.0702 | +4.090% | 1,496,672 | +1.900% |
| 2026-08-21 | 0.06863 | 0.0715 | 0.06145 | 0.0675 | -1.665% | 3,361,296 | +6.068% |
| 2026-08-20 | 0.07260 | 0.0733 | 0.06695 | 0.0686 | -5.471% | 4,599,387 | +4.301% |
| 2026-08-19 | 0.06874 | 0.0756 | 0.06559 | 0.0726 | +5.626% | 3,694,656 | -1.405% |
| 2026-08-18 | 0.06682 | 0.0720 | 0.06528 | 0.0687 | +2.863% | 5,015,603 | +4.142% |
| 2026-08-17 | 0.06806 | 0.0725 | 0.06217 | 0.0668 | -1.825% | 8,172,882 | +7.123% |
| 2026-08-16 | 0.06575 | 0.0705 | 0.06074 | 0.0681 | +2.855% | 2,342,376 | +5.169% |
| 2026-08-15 | 0.05931 | 0.0822 | 0.05221 | 0.0662 | +11.561% | 2,090,404 | +8.171% |
| 2026-08-14 | 0.05258 | 0.0781 | 0.05186 | 0.0593 | +12.825% | 4,954,575 | +20.677% |
| 2026-08-13 | 0.05758 | 0.0583 | 0.05063 | 0.0526 | -8.687% | 2,639,553 | +36.154% |
| 2026-08-12 | 0.04899 | 0.0594 | 0.04890 | 0.0576 | +17.528% | 3,838,297 | +24.326% |
| 2026-08-11 | 0.04395 | 0.0541 | 0.04279 | 0.0490 | +11.215% | 4,957,238 | +46.118% |
| 2026-08-10 | 0.03922 | 0.0539 | 0.03901 | 0.0440 | +12.318% | 11,828,483 | +62.504% |
| 2026-08-09 | 0.03667 | 0.0400 | 0.03650 | 0.0392 | +6.942% | 7,360,195 | +82.521% |
| 2026-08-08 | 0.03669 | 0.0396 | 0.03441 | 0.0367 | +0.153% | 3,873,712 | +95.193% |
| 2026-08-07 | 0.03179 | 0.0373 | 0.02855 | 0.0366 | +15.177% | 9,713,673 | +95.491% |
| 2026-08-06 | 0.02935 | 0.0346 | 0.02611 | 0.0318 | +8.294% | 9,361,701 | +125.160% |
| 2026-08-05 | 0.02530 | 0.0299 | 0.02497 | 0.0294 | +16.013% | 10,445,130 | +143.836% |
| 2026-08-04 | 0.02762 | 0.0289 | 0.02493 | 0.0253 | -8.365% | 9,321,034 | +182.881% |
| 2026-08-03 | 0.03095 | 0.0311 | 0.02704 | 0.0276 | -10.793% | 16,961,676 | +159.218% |
| 2026-08-02 | 0.03129 | 0.0349 | 0.02731 | 0.0310 | -1.074% | 11,093,474 | +131.241% |
| 2026-08-01 | 0.03955 | 0.0433 | 0.03076 | 0.0313 | -20.890% | 2,959,621 | +128.758% |
| 2026-07-31 | 0.03259 | 0.0464 | 0.03229 | 0.0396 | +21.360% | 7,637,247 | +80.971% |
| 2026-07-30 | 0.02598 | 0.0333 | 0.02445 | 0.0326 | +25.478% | 16,325,876 | +119.627% |
| 2026-07-29 | 0.02559 | 0.0278 | 0.02263 | 0.0260 | +1.497% | 9,766,780 | +175.584% |
| 2026-07-28 | 0.02351 | 0.0256 | 0.02321 | 0.0256 | +8.874% | 17,065,715 | +179.709% |
| 2026-07-27 | 0.02303 | 0.0236 | 0.02044 | 0.0235 | +2.040% | 124,130,103 | +204.531% |
| 2026-07-26 | 0.02289 | 0.0233 | 0.01944 | 0.0230 | +0.616% | 46,857,977 | +210.744% |
| 2026-07-25 | 0.02740 | 0.0278 | 0.02194 | 0.0229 | -16.454% | 33,259,447 | +212.658% |
| 2026-07-24 | 0.02281 | 0.0283 | 0.02279 | 0.0274 | +20.135% | 67,748,397 | +161.214% |
| 2026-07-23 | 0.02056 | 0.0235 | 0.02009 | 0.0228 | +11.094% | 43,153,348 | +213.809% |
| 2026-07-22 | 0.01928 | 0.0212 | 0.01888 | 0.0205 | +6.438% | 75,163,417 | +248.624% |
| 2026-07-21 | 0.02063 | 0.0215 | 0.01898 | 0.0193 | -6.500% | 209,469,730 | +271.069% |
| 2026-07-20 | 0.01900 | 0.0210 | 0.01835 | 0.0206 | +8.618% | 152,390,499 | +246.951% |
| 2026-07-19 | 0.01874 | 0.0195 | 0.01833 | 0.0190 | +1.334% | 105,767,380 | +276.852% |
| 2026-07-18 | 0.01918 | 0.0193 | 0.01774 | 0.0187 | -2.329% | 40,538,541 | +281.878% |
| 2026-07-17 | 0.01760 | 0.0196 | 0.01760 | 0.0192 | +9.045% | 101,950,900 | +272.984% |
| 2026-07-16 | 0.01600 | 0.0196 | 0.01580 | 0.0176 | +10.000% | 64,624,561 | +306.722% |
| 2026-07-15 | 0.01700 | 0.0171 | 0.01570 | 0.0160 | -5.882% | 38,801,677 | +347.394% |
| 2026-07-14 | 0.01960 | 0.0207 | 0.01690 | 0.0170 | -13.265% | 40,263,663 | +321.076% |
| 2026-07-13 | 0.01710 | 0.0197 | 0.01680 | 0.0196 | +14.620% | 69,917,917 | +265.219% |
| 2026-07-12 | 0.01700 | 0.0172 | 0.01574 | 0.0171 | +0.582% | 47,192,138 | +318.614% |
| 2026-07-11 | 0.02030 | 0.0212 | 0.01683 | 0.0170 | -16.251% | 28,751,191 | +321.052% |
| 2026-07-10 | 0.02270 | 0.0231 | 0.02015 | 0.0203 | -10.573% | 29,577,172 | +252.626% |
| 2026-07-09 | 0.02000 | 0.0249 | 0.01960 | 0.0227 | +13.500% | 45,394,234 | +215.344% |
| 2026-07-08 | 0.02130 | 0.0223 | 0.01940 | 0.0200 | -6.103% | 58,927,110 | +257.915% |
| 2026-07-07 | 0.02262 | 0.0245 | 0.02107 | 0.0213 | -5.333% | 40,462,907 | +236.070% |
| 2026-07-06 | 0.02610 | 0.0290 | 0.01965 | 0.0225 | -13.793% | 132,196,076 | +218.147% |
| 2026-07-05 | 0.01980 | 0.0263 | 0.01950 | 0.0261 | +31.818% | 60,611,673 | +174.264% |
| 2026-07-04 | 0.02070 | 0.0208 | 0.01807 | 0.0198 | -4.348% | 41,300,412 | +261.530% |
| 2026-07-03 | 0.02200 | 0.0235 | 0.02051 | 0.0207 | -5.909% | 38,000,332 | +245.812% |
| 2026-07-02 | 0.02520 | 0.0260 | 0.02040 | 0.0220 | -12.698% | 47,157,760 | +225.377% |
| 2026-07-01 | 0.03290 | 0.0338 | 0.02460 | 0.0252 | -23.404% | 50,107,233 | +184.060% |
| 2026-06-30 | 0.02360 | 0.0331 | 0.02280 | 0.0329 | +39.407% | 43,007,141 | +117.578% |
| 2026-06-29 | 0.02670 | 0.0274 | 0.02260 | 0.0236 | -11.610% | 138,504,676 | +203.318% |
| 2026-06-28 | 0.02900 | 0.0293 | 0.02591 | 0.0267 | -7.931% | 42,064,996 | +168.101% |
| 2026-06-27 | 0.03680 | 0.0453 | 0.02650 | 0.0290 | -22.043% | 16,354,969 | +146.838% |
| 2026-06-26 | 0.00300 | 0.0400 | 0.00300 | 0.0372 | 0.000% | 11,087,865 | +92.427% |