HBTC Captain Token Historical Data

HBC Page 4
Download
Date Close Price change Market cap Trading volume
Oct 3, 2021 $ 2.92
+0.26%
$ 11.68 million $ 498,655
Oct 2, 2021 $ 2.91
-7.33%
$ 11.65 million $ 685,810
Oct 1, 2021 $ 3.14
-7.15%
$ 12.56 million $ 1.32 million
Sep 30, 2021 $ 3.38
-9.77%
$ 13.53 million $ 3.29 million
Sep 29, 2021 $ 3.72
-3.65%
$ 14.87 million $ 9.76 million
Sep 28, 2021 $ 3.87
+42.69%
$ 15.47 million $ 2.9 million
Sep 27, 2021 $ 2.71
-14.76%
$ 10.85 million $ 549,903
Sep 26, 2021 $ 3.18
-11.66%
$ 12.71 million $ 1.31 million
Sep 25, 2021 $ 3.6
-53.74%
$ 14.39 million $ 2.65 million
Sep 24, 2021 $ 7.77
-28.86%
$ 31.1 million $ 536,516
Sep 23, 2021 $ 10.91
-0.82%
$ 43.64 million $ 211,407
Sep 22, 2021 $ 11.01
+0.23%
$ 44.06 million $ 195,725
Sep 21, 2021 $ 11.02
-7.86%
$ 44.06 million $ 274,885
Sep 20, 2021 $ 11.93
-0.32%
$ 47.73 million $ 638,494
Sep 19, 2021 $ 11.97
+0.92%
$ 47.89 million $ 202,299
Sep 18, 2021 $ 11.85
-1.66%
$ 47.38 million $ 260,879
Sep 17, 2021 $ 12.04
+12.01%
$ 48.18 million $ 872,550
Sep 16, 2021 $ 10.73
-1.24%
$ 42.91 million $ 193,520
Sep 15, 2021 $ 10.89
+0.71%
$ 43.57 million $ 183,382
Sep 14, 2021 $ 10.88
-0.82%
$ 43.52 million $ 218,839
Sep 13, 2021 $ 10.99
-5.43%
$ 43.96 million $ 208,108
Sep 12, 2021 $ 11.62
-2.21%
$ 46.48 million $ 703,482
Sep 11, 2021 $ 11.88
+1.46%
$ 47.52 million $ 155,036
Sep 10, 2021 $ 11.67
-3.57%
$ 46.66 million $ 159,916
Sep 9, 2021 $ 12.09
-0.50%
$ 48.35 million $ 206,202
Sep 8, 2021 $ 12.15
-0.71%
$ 48.61 million $ 228,034
Sep 7, 2021 $ 12.27
-6.41%
$ 49.06 million $ 290,145
Sep 6, 2021 $ 13.16
+0.95%
$ 52.65 million $ 258,816
Sep 5, 2021 $ 13.03
+3.10%
$ 52.14 million $ 253,198
Sep 4, 2021 $ 12.66
-1.07%
$ 50.65 million $ 206,853
Sep 3, 2021 $ 12.83
-1.77%
$ 51.33 million $ 227,997
Sep 2, 2021 $ 13.08
+1.94%
$ 52.3 million $ 322,485
Sep 1, 2021 $ 12.83
-2.32%
$ 243.77 million $ 251,748
Aug 31, 2021 $ 13.13
+7.65%
$ 249.57 million $ 317,708
Aug 30, 2021 $ 12.17
-6.06%
$ 231.33 million $ 243,772
Aug 29, 2021 $ 12.94
-2.41%
$ 245.93 million $ 242,548
Aug 28, 2021 $ 13.25
-2.98%
$ 251.88 million $ 253,967
Aug 27, 2021 $ 13.67
+0.52%
$ 259.89 million $ 293,022
Aug 26, 2021 $ 13.62
-1.84%
$ 258.82 million $ 285,916
Aug 25, 2021 $ 13.88
+0.61%
$ 263.71 million $ 271,223
Aug 24, 2021 $ 13.9
-1.89%
$ 264.2 million $ 321,867
Aug 23, 2021 $ 14.15
+2.09%
$ 268.93 million $ 384,809
Aug 22, 2021 $ 13.83
-1.78%
$ 262.89 million $ 246,344
Aug 21, 2021 $ 14.08
-0.14%
$ 267.56 million $ 250,808
Aug 20, 2021 $ 14.1
+0.03%
$ 268.04 million $ 273,929
Aug 19, 2021 $ 14.1
-1.45%
$ -- $ 273,964
Aug 18, 2021 $ 14.3
+1.32%
$ -- $ 389,108
Aug 17, 2021 $ 14.18
+0.17%
$ -- $ 552,487
Aug 16, 2021 $ 14.14
+1.44%
$ -- $ 635,771
Aug 15, 2021 $ 13.94
-2.29%
$ -- $ 291,330