HBTC Captain Token Historical Data

HBC Page 2
Download
Date Close Price change Market cap Trading volume
Jan 11, 2022 $ 2.92
-1.18%
$ 4.96 million $ 13,013
Jan 10, 2022 $ 2.96
+0.54%
$ 5.01 million $ 10,405
Jan 9, 2022 $ 2.94
+0.71%
$ 4.99 million $ 7,942
Jan 8, 2022 $ 2.92
+0.09%
$ 4.99 million $ 4,693
Jan 7, 2022 $ 2.92
+0.09%
$ 5.02 million $ 16,420
Jan 6, 2022 $ 2.91
+0.80%
$ 5.01 million $ 5,393
Jan 5, 2022 $ 2.89
-0.79%
$ 4.99 million $ 29,837
Jan 4, 2022 $ 2.92
+0.19%
$ 5.04 million $ 26,952
Jan 3, 2022 $ 2.9
-0.56%
$ 5.02 million $ 19,561
Jan 2, 2022 $ 2.91
-0.47%
$ 5.12 million $ 9,905
Jan 1, 2022 $ 2.93
+0.62%
$ 5.16 million $ 8,191
Dec 31, 2021 $ 2.93
+0.75%
$ 9.03 million $ 40,977
Dec 30, 2021 $ 2.9
+1.90%
$ 9.06 million $ 47,122
Dec 29, 2021 $ 2.85
+22.09%
$ 8.89 million $ 156,539
Dec 28, 2021 $ 2.32
+8.68%
$ 7.22 million $ 101,878
Dec 27, 2021 $ 2.13
+11.32%
$ 6.64 million $ 351,847
Dec 26, 2021 $ 1.91
-0.06%
$ 5.97 million $ 33,283
Dec 25, 2021 $ 1.91
-1.85%
$ 7.66 million $ 7,454
Dec 24, 2021 $ 1.94
+3.87%
$ 7.75 million $ 18,312
Dec 23, 2021 $ 1.86
-4.05%
$ 7.46 million $ 49,548
Dec 22, 2021 $ 1.94
+3.29%
$ 7.77 million $ 70,466
Dec 21, 2021 $ 1.89
-2.65%
$ 7.56 million $ 24,399
Dec 20, 2021 $ 1.94
-2.22%
$ 7.74 million $ 16,285
Dec 19, 2021 $ 1.98
-2.63%
$ 7.93 million $ 13,089
Dec 18, 2021 $ 2.04
-2.61%
$ 8.15 million $ 32,492
Dec 17, 2021 $ 2.09
-6.13%
$ 8.37 million $ 17,930
Dec 16, 2021 $ 2.18
+6.47%
$ 8.73 million $ 108,016
Dec 15, 2021 $ 2.05
-17.12%
$ 8.21 million $ 171,699
Dec 14, 2021 $ 2.48
-0.26%
$ 9.92 million $ 241,473
Dec 13, 2021 $ 2.49
-0.36%
$ 9.95 million $ 278,389
Dec 12, 2021 $ 2.5
+22.10%
$ 9.98 million $ 710,494
Dec 11, 2021 $ 2.04
-0.31%
$ 8.18 million $ 1.11 million
Dec 10, 2021 $ 2.05
+23.52%
$ 8.2 million $ 776,363
Dec 9, 2021 $ 1.66
-2.35%
$ 6.64 million $ 179,449
Dec 8, 2021 $ 1.7
-1.09%
$ 6.8 million $ 341,106
Dec 7, 2021 $ 1.7
+6.73%
$ 6.8 million $ 302,647
Dec 6, 2021 $ 1.58
-3.30%
$ 6.32 million $ 293,143
Dec 5, 2021 $ 1.64
-16.60%
$ 6.56 million $ 492,244
Dec 4, 2021 $ 1.97
-18.34%
$ 7.87 million $ 598,633
Dec 3, 2021 $ 2.38
-2.39%
$ 9.52 million $ 981,811
Dec 2, 2021 $ 2.41
-10.12%
$ 9.64 million $ 2.1 million
Dec 1, 2021 $ 2.68
-11.73%
$ 10.72 million $ 2.14 million
Nov 30, 2021 $ 3.02
-3.89%
$ 12.06 million $ 4.54 million
Nov 29, 2021 $ 3.18
+39.07%
$ 12.7 million $ 3.53 million
Nov 28, 2021 $ 2.28
-9.03%
$ 9.13 million $ 1.57 million
Nov 27, 2021 $ 2.51
+60.89%
$ 10.04 million $ 10.36 million
Nov 26, 2021 $ 1.56
-10.12%
$ 6.25 million $ 384,168
Nov 25, 2021 $ 1.74
+0.97%
$ 6.95 million $ 349,376
Nov 24, 2021 $ 1.73
-13.13%
$ 6.91 million $ 290,303
Nov 23, 2021 $ 1.97
-5.39%
$ 7.89 million $ 285,082