HBTC Captain Token Historical Data

HBC
Download
Date Close Price change Market cap Trading volume
Mar 2, 2022 $ 3.05
-1.77%
$ 1.13 million $ 4,599
Mar 1, 2022 $ 3.11
+4.95%
$ 1.15 million $ 3,442
Feb 28, 2022 $ 2.96
+0.24%
$ 1.16 million $ 7,164
Feb 27, 2022 $ 2.96
+1.08%
$ 1.16 million $ 72,395
Feb 26, 2022 $ 2.94
+0.13%
$ 1.21 million $ 23,405
Feb 25, 2022 $ 2.94
+1.33%
$ 1.26 million $ 44,535
Feb 24, 2022 $ 2.92
-0.30%
$ 1.25 million $ 47,289
Feb 23, 2022 $ 2.93
-1.27%
$ 1.26 million $ 19,002
Feb 22, 2022 $ 2.97
+0.15%
$ 1.28 million $ 7,028
Feb 21, 2022 $ 2.96
-0.74%
$ 1.28 million $ 9,323
Feb 20, 2022 $ 2.99
-0.07%
$ 1.29 million $ 12,509
Feb 19, 2022 $ 2.98
-0.21%
$ 1.28 million $ 2,365
Feb 18, 2022 $ 2.98
+0.48%
$ 1.29 million $ 4,509
Feb 17, 2022 $ 2.97
+0.77%
$ 1.28 million $ 2,099
Feb 16, 2022 $ 2.96
-0.73%
$ 1.28 million $ 1,914
Feb 15, 2022 $ 2.98
+1.20%
$ 1.28 million $ 4,033
Feb 14, 2022 $ 2.94
-1.16%
$ 1.27 million $ 3,457
Feb 13, 2022 $ 2.99
+0.05%
$ 1.3 million $ 1,723
Feb 12, 2022 $ 2.99
+0.29%
$ 1.3 million $ 2,880
Feb 11, 2022 $ 2.97
-0.36%
$ 1.29 million $ 9,854
Feb 10, 2022 $ 2.98
-0.01%
$ 1.32 million $ 11,762
Feb 9, 2022 $ 2.98
-0.52%
$ 1.32 million $ 6,371
Feb 8, 2022 $ 2.99
+0.02%
$ 1.33 million $ 2,742
Feb 7, 2022 $ 2.99
+0.37%
$ 1.33 million $ 2,112
Feb 6, 2022 $ 2.98
+0.29%
$ 1.32 million $ 6,740
Feb 5, 2022 $ 2.97
-1.20%
$ 1.32 million $ 2,659
Feb 4, 2022 $ 3
+1.48%
$ 1.33 million $ 5,569
Feb 3, 2022 $ 2.97
-0.29%
$ 1.32 million $ 5,721
Feb 2, 2022 $ 2.97
-0.44%
$ 1.32 million $ 4,306
Feb 1, 2022 $ 2.99
-0.64%
$ 1.33 million $ 2,910
Jan 31, 2022 $ 2.99
+0.42%
$ 3.63 million $ 1,911
Jan 30, 2022 $ 2.98
-0.22%
$ 3.61 million $ 2,910
Jan 29, 2022 $ 2.98
-0.24%
$ 3.61 million $ 9,010
Jan 28, 2022 $ 2.99
+0.01%
$ 3.62 million $ 9,785
Jan 27, 2022 $ 2.99
+1.13%
$ 3.62 million $ 4,781
Jan 26, 2022 $ 2.97
-0.43%
$ 3.82 million $ 21,726
Jan 25, 2022 $ 2.99
+1.18%
$ 4.2 million $ 8,647
Jan 24, 2022 $ 2.96
-0.08%
$ 4.19 million $ 94,755
Jan 23, 2022 $ 2.95
+1.66%
$ 4.18 million $ 92,347
Jan 22, 2022 $ 2.9
-0.91%
$ 4.17 million $ 11,468
Jan 21, 2022 $ 2.95
-1.41%
$ 4.28 million $ 24,276
Jan 20, 2022 $ 2.99
+0.39%
$ 4.34 million $ 7,336
Jan 19, 2022 $ 2.98
+1.03%
$ 4.33 million $ 3,324
Jan 18, 2022 $ 2.95
+0.84%
$ 4.99 million $ 6,150
Jan 17, 2022 $ 2.93
-1.15%
$ 4.95 million $ 6,438
Jan 16, 2022 $ 2.96
-0.52%
$ 5.03 million $ 5,819
Jan 15, 2022 $ 2.98
+0.04%
$ 5.05 million $ 8,658
Jan 14, 2022 $ 2.98
+1.49%
$ 5.05 million $ 3,091
Jan 13, 2022 $ 2.95
-0.42%
$ 5 million $ 7,814
Jan 12, 2022 $ 2.96
+1.39%
$ 5.02 million $ 4,584
Download