Register for streaming realtime charts, analysis tools, and prices.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | CAPT/ETH | https://v2.info.uniswap.org/token/0x03a5d1d4c764decf50ae12decbed8a51a421faa0 | ETH | 1 | https://v2.info.uniswap.org/token/0x03a5d1d4c764decf50ae12decbed8a51a421faa0 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0.00195399 | -0.00065594 | -33.5692608458 | 0.0009921 | 0.00196252 | 0.01883895 | CX |
| 260 | 0.10009649 | -0.09879844 | -98.7032012811 | 0.00059428 | 0.10132305 | 0.19832361 | CX |
About CAPTT
Captain Bitcoin is a disruptive cryptoeconomic incentive game designed for driving mass adoption of blockchain and cryptocurrency.
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726962600 | 0.00130954 | 3.2E-5 | 2.51 | 0.00127973 | 0.00131064 | 0.0012659 | 0 |
| 1726876200 | 0.00127716 | 4.4E-5 | 3.57 | 0.00123266 | 0.00128563 | 0.00122017 | 0 |
| 1726789800 | 0.00123351 | 5.6E-5 | 4.76 | 0.00119106 | 0.00124451 | 0.00118832 | 0 |
| 1726703400 | 0.00117739 | 9.0E-6 | 0.77 | 0.00116999 | 0.00118 | 0.00113979 | 0 |
| 1726617000 | 0.00116888 | 1.8E-5 | 1.56 | 0.00114762 | 0.00119545 | 0.001132 | 0 |
| 1726530600 | 0.00115063 | -8.0E-6 | -0.69 | 0.00116055 | 0.00116672 | 0.00112812 | 0 |
| 1726444200 | 0.00115899 | -5.0E-5 | -4.14 | 0.00120891 | 0.00121459 | 0.0011546 | 0 |
| 1726357800 | 0.00120859 | -1.3E-5 | -1.06 | 0.00122095 | 0.00122095 | 0.00119646 | 0 |
| 1726271400 | 0.0012213 | 3.9E-5 | 3.30 | 0.00118048 | 0.00123136 | 0.00116895 | 0 |
| 1726185000 | 0.00118181 | 1.0E-5 | 0.85 | 0.00117005 | 0.0011933 | 0.00115887 | 0 |
| 1726098600 | 0.00117169 | -2.3E-5 | -1.93 | 0.0011925 | 0.00119258 | 0.00114071 | 0 |
| 1726012200 | 0.00119424 | 1.3E-5 | 1.10 | 0.00117828 | 0.00119891 | 0.00116106 | 0 |
| 1725925800 | 0.0011812 | 3.0E-5 | 2.61 | 0.00158937 | 0.0016031 | 0.0011374 | 0 |
| 1725839400 | 0.00115071 | 1.6E-5 | 1.41 | 0.00113457 | 0.00116401 | 0.00112184 | 0 |
| 1725753000 | 0.00113478 | 2.4E-5 | 2.16 | 0.00111426 | 0.00115457 | 0.0011113 | 0 |
| 1725666600 | 0.00111124 | -7.3E-5 | -6.16 | 0.00118514 | 0.00120293 | 0.00107833 | 0 |
| 1725580200 | 0.00118427 | -3.8E-5 | -3.11 | 0.00122471 | 0.0012329 | 0.00117486 | 0 |
| 1725493800 | 0.00122243 | -2.0E-6 | -0.16 | 0.00120978 | 0.00124401 | 0.00115671 | 0 |
| 1725407400 | 0.00122397 | -4.4E-5 | -3.47 | 0.00126825 | 0.00127509 | 0.00121851 | 0 |
| 1725321000 | 0.00126843 | 5.3E-5 | 4.36 | 0.00158937 | 0.0016031 | 0.0012172 | 0 |
| 1725234600 | 0.00121532 | -4.0E-5 | -3.19 | 0.00125566 | 0.00125759 | 0.00120326 | 0 |
| 1725148200 | 0.00125579 | -8.0E-6 | -0.63 | 0.00126258 | 0.0012659 | 0.00124653 | 0 |
| 1725061800 | 0.00126348 | -2.1E-7 | -0.02 | 0.00126286 | 0.0012694 | 0.00122057 | 0 |
| 1724975400 | 0.00126369 | -3.0E-6 | -0.24 | 0.0012639 | 0.00129786 | 0.00125403 | 0 |
| 1724889000 | 0.00126639 | 3.5E-5 | 2.84 | 0.00122933 | 0.00127716 | 0.0012102 | 0 |
| 1724802600 | 0.00123187 | -0.00011 | -8.20 | 0.00134307 | 0.00134997 | 0.00120432 | 0 |
| 1724716200 | 0.00134155 | -3.1E-5 | -2.26 | 0.00137238 | 0.00138152 | 0.00133401 | 0 |
| 1724629800 | 0.00137276 | -8.0E-6 | -0.58 | 0.0013852 | 0.00139586 | 0.0013683 | 0 |
| 1724543400 | 0.00138052 | -2.0E-6 | -0.14 | 0.0013837 | 0.0014086 | 0.00136825 | 0 |
| 1724457000 | 0.00138234 | 7.1E-5 | 5.41 | 0.00131122 | 0.00139785 | 0.0013112 | 0 |
| 1724370600 | 0.00131183 | -3.0E-6 | -0.23 | 0.00158937 | 0.0016031 | 0.00129428 | 0 |
| 1724284200 | 0.00131449 | 2.5E-5 | 1.94 | 0.00128903 | 0.00132169 | 0.00127285 | 0 |
| 1724197800 | 0.00128975 | -2.8E-5 | -2.13 | 0.00131781 | 0.00134713 | 0.0012784 | 0 |
| 1724111400 | 0.0013175 | 3.0E-6 | 0.23 | 0.00158937 | 0.0016031 | 0.00128401 | 0 |
| 1724025000 | 0.00131402 | 7.0E-6 | 0.54 | 0.00130631 | 0.00134023 | 0.00129952 | 0 |
| 1723938600 | 0.00130681 | 9.0E-6 | 0.69 | 0.0012969 | 0.0013131 | 0.00129449 | 0 |
| 1723852200 | 0.0012976 | 1.0E-5 | 0.78 | 0.00128538 | 0.00131416 | 0.00127629 | 0 |
| 1723765800 | 0.00128749 | -4.4E-5 | -3.30 | 0.00133254 | 0.00133673 | 0.00126524 | 0 |
| 1723679400 | 0.00133168 | -1.7E-5 | -1.26 | 0.00135013 | 0.00138405 | 0.00132126 | 0 |
| 1723593000 | 0.00134822 | -2.1E-5 | -1.53 | 0.00136162 | 0.00136711 | 0.00130681 | 0 |
| 1723506600 | 0.00136962 | 9.1E-5 | 7.11 | 0.00158937 | 0.0016031 | 0.00126677 | 0 |
| 1723420200 | 0.00127908 | -2.4E-5 | -1.84 | 0.00130484 | 0.00135398 | 0.00127143 | 0 |
| 1723333800 | 0.00130331 | 6.0E-6 | 0.46 | 0.0012968 | 0.00132067 | 0.00129166 | 0 |
| 1723247400 | 0.00129698 | -4.4E-5 | -3.28 | 0.00134252 | 0.0013517 | 0.00127963 | 0 |
| 1723161000 | 0.00134108 | 0.00016763 | 14.29 | 0.00116864 | 0.00135995 | 0.00116116 | 0 |
| 1723074600 | 0.00117345 | -5.4E-5 | -4.40 | 0.00123073 | 0.00127399 | 0.00115748 | 0 |
| 1722988200 | 0.00122706 | 9.0E-6 | 0.74 | 0.00121127 | 0.0012748 | 0.00121127 | 0 |
| 1722901800 | 0.00121845 | -0.000133 | -9.84 | 0.00158937 | 0.0016031 | 0.00109366 | 0 |
| 1722815400 | 0.00135151 | -0.000102 | -7.02 | 0.00145159 | 0.00146438 | 0.0013255 | 0 |
| 1722729000 | 0.0014536 | -3.8E-5 | -2.55 | 0.0014929 | 0.00150771 | 0.00143028 | 0 |
| 1722642600 | 0.00149196 | -0.000109 | -6.81 | 0.00160001 | 0.00160704 | 0.00148363 | 0 |
| 1722556200 | 0.00160136 | -1.3E-5 | -0.81 | 0.00161838 | 0.00161927 | 0.00153968 | 0 |
| 1722469800 | 0.00161474 | -2.3E-5 | -1.40 | 0.00163766 | 0.00167375 | 0.00160773 | 0 |
| 1722383400 | 0.00163812 | -1.9E-5 | -1.15 | 0.00165849 | 0.00168281 | 0.00161854 | 0 |
| 1722297000 | 0.00165756 | 2.1E-5 | 1.28 | 0.00158937 | 0.00169811 | 0.00158234 | 0 |
| 1722210600 | 0.00163659 | 9.0E-6 | 0.55 | 0.00162348 | 0.00164092 | 0.00160114 | 0 |
| 1722124200 | 0.00162793 | -1.1E-5 | -0.67 | 0.00163488 | 0.0016623 | 0.00160324 | 0 |
| 1722037800 | 0.00163868 | 5.1E-5 | 3.21 | 0.00158684 | 0.0016426 | 0.0015865 | 0 |
| 1721951400 | 0.00158727 | -8.0E-5 | -4.80 | 0.00166827 | 0.00167044 | 0.00154734 | 0 |
| 1721865000 | 0.00166754 | -7.3E-5 | -4.19 | 0.00174163 | 0.00174382 | 0.00165354 | 0 |
| 1721778600 | 0.00174032 | 1.8E-5 | 1.05 | 0.00172104 | 0.00177015 | 0.00170158 | 0 |
| 1721692200 | 0.00172198 | -3.9E-5 | -2.21 | 0.00158937 | 0.00175349 | 0.00158234 | 0 |
| 1721605800 | 0.00176115 | -1.6E-7 | -0.01 | 0.00175854 | 0.00177248 | 0.00171479 | 0 |
| 1721519400 | 0.00176131 | 8.0E-6 | 0.46 | 0.00175302 | 0.0017698 | 0.00174153 | 0 |
| 1721433000 | 0.00175344 | 3.8E-5 | 2.22 | 0.0017088 | 0.00177036 | 0.00168909 | 0 |
| 1721346600 | 0.00171534 | 1.9E-5 | 1.12 | 0.0016953 | 0.00174474 | 0.00169224 | 0 |
| 1721260200 | 0.00169606 | -2.9E-5 | -1.68 | 0.00172505 | 0.00175831 | 0.0016889 | 0 |
| 1721173800 | 0.00172528 | -1.8E-5 | -1.03 | 0.00174416 | 0.00174908 | 0.00167527 | 0 |
| 1721087400 | 0.00174367 | 0.00011451 | 7.03 | 0.00158937 | 0.0017461 | 0.00158234 | 0 |
| 1721001000 | 0.00162916 | 4.0E-5 | 2.52 | 0.00158937 | 0.00163346 | 0.00158234 | 0 |
| 1720914600 | 0.001589 | 2.3E-5 | 1.47 | 0.00156586 | 0.00160095 | 0.00155733 | 0 |
| 1720828200 | 0.00156583 | 1.6E-5 | 1.03 | 0.00154888 | 0.00157894 | 0.0015237 | 0 |
| 1720741800 | 0.00154981 | -1.0E-6 | -0.06 | 0.00154848 | 0.00160669 | 0.00152837 | 0 |
| 1720655400 | 0.00155118 | 1.6E-5 | 1.04 | 0.00153136 | 0.00157469 | 0.00151444 | 0 |
| 1720569000 | 0.00153513 | 2.8E-5 | 1.86 | 0.00150772 | 0.00155328 | 0.00150203 | 0 |
| 1720482600 | 0.00150756 | 4.6E-5 | 3.15 | 0.00060715 | 0.00154182 | 0.00060228 | 0 |
| 1720396200 | 0.00146165 | -7.1E-5 | -4.63 | 0.001531 | 0.00153619 | 0.00146165 | 0 |
| 1720309800 | 0.00153315 | 4.2E-5 | 2.82 | 0.00149008 | 0.00153999 | 0.00147919 | 0 |
| 1720223400 | 0.00149104 | -4.5E-5 | -2.93 | 0.0015233 | 0.00155352 | 0.00141605 | 0 |
| 1720137000 | 0.00153638 | -0.000111 | -6.74 | 0.00164889 | 0.00165479 | 0.00152893 | 0 |
| 1720050600 | 0.00164742 | -6.1E-5 | -3.57 | 0.00170895 | 0.00171281 | 0.00162506 | 0 |
| 1719964200 | 0.00170827 | -1.1E-5 | -0.64 | 0.0017182 | 0.00172994 | 0.00169926 | 0 |
| 1719877800 | 0.00171893 | 1.0E-6 | 0.06 | 0.00060715 | 0.00175413 | 0.00060228 | 0 |
| 1719791400 | 0.00171765 | 3.2E-5 | 1.90 | 0.00168698 | 0.00172664 | 0.00167531 | 0 |
| 1719705000 | 0.00168591 | -1.0E-6 | -0.06 | 0.00168733 | 0.00170103 | 0.00168346 | 0 |
| 1719618600 | 0.00168735 | -3.4E-5 | -1.97 | 0.00172447 | 0.00174092 | 0.00168142 | 0 |
| 1719532200 | 0.00172157 | 3.8E-5 | 2.26 | 0.00168428 | 0.00173421 | 0.00168153 | 0 |
| 1719445800 | 0.00168337 | -1.4E-5 | -0.82 | 0.00060715 | 0.00170736 | 0.00060228 | 0 |
| 1719359400 | 0.001697 | 2.0E-5 | 1.19 | 0.00167806 | 0.00171275 | 0.00166776 | 0 |
| 1719273000 | 0.00167656 | -3.3E-5 | -1.93 | 0.00170926 | 0.00171492 | 0.00161952 | 0 |
| 1719186600 | 0.00170958 | -3.7E-5 | -2.12 | 0.00174704 | 0.00175907 | 0.00170469 | 0 |
| 1719100200 | 0.00174705 | -1.2E-5 | -0.68 | 0.00175979 | 0.00175979 | 0.00173841 | 0 |
