Crypto Rate Dashboard
HBTC Captain Token Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2022-03-09 |
$3.03 |
$3.17 |
$3.03 |
$3.15 |
$4,782.08 |
| 2022-03-08 |
$3.01 |
$3.05 |
$3.00 |
$3.03 |
$4,599.97 |
| 2022-03-07 |
$3.02 |
$3.06 |
$2.98 |
$3.01 |
$4,559.33 |
| 2022-03-06 |
$3.06 |
$3.07 |
$3.01 |
$3.02 |
$4,580.18 |
| 2022-03-05 |
$3.05 |
$3.06 |
$3.03 |
$3.06 |
$4,637.90 |
| 2022-03-04 |
$3.13 |
$3.14 |
$3.03 |
$3.05 |
$4,621.57 |
| 2022-03-03 |
$3.22 |
$3.22 |
$3.15 |
$3.17 |
$4,808.78 |
| 2022-03-02 |
$3.24 |
$3.25 |
$3.19 |
$3.22 |
$4,887.44 |
| 2022-03-01 |
$3.17 |
$3.25 |
$2.95 |
$3.24 |
$3,640.00 |
| 2022-02-28 |
$3.03 |
$3.23 |
$2.98 |
$3.17 |
$7,678.62 |
| 2022-02-27 |
$2.93 |
$3.28 |
$2.69 |
$3.03 |
$76,474.06 |
| 2022-02-26 |
$2.94 |
$3.11 |
$2.79 |
$2.93 |
$23,220.95 |
| 2022-02-25 |
$2.93 |
$3.33 |
$2.77 |
$2.95 |
$44,084.24 |
| 2022-02-24 |
$2.93 |
$3.09 |
$2.59 |
$2.93 |
$48,097.39 |
| 2022-02-23 |
$2.98 |
$2.99 |
$2.81 |
$2.94 |
$18,905.67 |
| 2022-02-22 |
$2.97 |
$2.99 |
$2.94 |
$2.98 |
$7,041.03 |
| 2022-02-21 |
$2.98 |
$3.02 |
$2.92 |
$2.97 |
$9,359.13 |
| 2022-02-20 |
$2.98 |
$3.00 |
$2.89 |
$2.99 |
$12,719.39 |
| 2022-02-19 |
$2.99 |
$3.00 |
$2.97 |
$2.98 |
$2,373.32 |
| 2022-02-18 |
$2.99 |
$3.15 |
$2.95 |
$2.99 |
$4,522.44 |
| 2022-02-17 |
$2.96 |
$3.15 |
$2.93 |
$2.98 |
$2,138.30 |
| 2022-02-16 |
$2.97 |
$2.99 |
$2.94 |
$2.96 |
$1,911.69 |
| 2022-02-15 |
$2.95 |
$3.10 |
$2.92 |
$2.97 |
$4,019.89 |
| 2022-02-14 |
$2.98 |
$3.11 |
$2.91 |
$2.95 |
$3,444.98 |
| 2022-02-13 |
$2.98 |
$3.00 |
$2.97 |
$2.99 |
$1,727.62 |
| 2022-02-12 |
$2.99 |
$3.01 |
$2.96 |
$2.98 |
$2,893.05 |
| 2022-02-11 |
$2.98 |
$3.11 |
$2.83 |
$3.02 |
$10,192.62 |
| 2022-02-10 |
$2.98 |
$3.11 |
$2.80 |
$2.98 |
$11,978.62 |
| 2022-02-09 |
$2.99 |
$3.02 |
$2.97 |
$2.98 |
$6,331.97 |
| 2022-02-08 |
$2.99 |
$3.11 |
$2.97 |
$2.99 |
$2,738.91 |
Share this link via
Or copy link
