Register for real-time alerts, custom portfolio, and market moversCryptocurrency 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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.01390355 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1724025722 | CAP/ETH | https://info.uniswap.org/#/tokens/0x43044f861ec040db59a7e324c40507addb673142 | ETH | 1 | https://info.uniswap.org/#/tokens/0x43044f861ec040db59a7e324c40507addb673142 | 0 | 8 hours ago |
| 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 | 875.81386777 | -839.46859771 | -95.8501148021 | 48.46701391 | 878.40486409 | 0.00169091 | CX |
| 52 | 133.38988815 | -97.04461809 | -72.7526047408 | 41.02983509 | 878.40486409 | 0.0017831 | CX |
| 156 | 88.40606388 | -52.06079382 | -58.8882612065 | 3.67821157 | 46632.1603253 | 18.38976451 | CX |
| 260 | 0.00022208 | 36.34504798 | 16365745.6682 | 0.00021471 | 46632.1603253 | 17.8210995 | CX |
About CAP
Cap lets you trade the markets with stablecoins and provide liquidity to margin traders and get consistently high yields. CAP is Cap's native LP token.
CAP News
The Daily Hodl
February 02 2023
CAPUSD (1.55%)
Crypto Chat
View Posts
Chris CAPU?
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724025000 | 36.53908554 | 0.2 | 0.55 | 36.3246928 | 37.26790963 | 36.13588259 | 0 |
| 1723938600 | 36.33873538 | 0.26 | 0.71 | 36.06316702 | 36.51364204 | 35.99615191 | 0 |
| 1723852200 | 36.08263199 | 0.28 | 0.79 | 35.74282923 | 36.54311757 | 35.48992365 | 0 |
| 1723765800 | 35.80136317 | -1.23 | -3.32 | 37.05407303 | 37.17072381 | 35.1826552 | 0 |
| 1723679400 | 37.03015892 | -0.46 | -1.23 | 37.54319992 | 38.48655579 | 36.74054798 | 0 |
| 1723593000 | 37.49008836 | -0.6 | -1.56 | 37.8627035 | 38.01550351 | 36.33873538 | 0 |
| 1723506600 | 38.0851603 | 2.52 | 7.08 | 47.14137663 | 48.11893523 | 35.22520006 | 0 |
| 1723420200 | 35.5676445 | -0.67 | -1.86 | 36.28381636 | 37.65025725 | 35.35492018 | 0 |
| 1723333800 | 36.24141053 | 0.18 | 0.49 | 36.06024728 | 36.72414179 | 35.91745782 | 0 |
| 1723247400 | 36.06525255 | -1.23 | -3.29 | 37.33172692 | 37.5869961 | 35.58279937 | 0 |
| 1723161000 | 37.2916847 | 4.66 | 14.29 | 32.49662837 | 37.81640468 | 32.28849223 | 0 |
| 1723074600 | 32.63038053 | -1.49 | -4.37 | 34.22317121 | 35.42596732 | 32.1861621 | 0 |
| 1722988200 | 34.12111916 | 0.24 | 0.71 | 33.68190601 | 35.44863011 | 33.68190601 | 0 |
| 1722901800 | 33.88170003 | -3.7 | -9.84 | 47.14137663 | 48.11893523 | 30.41165202 | 0 |
| 1722815400 | 37.58157372 | -2.84 | -7.02 | 40.36464732 | 40.72016109 | 36.85831105 | 0 |
| 1722729000 | 40.42040056 | -1.07 | -2.57 | 41.51321959 | 41.92504274 | 39.77193898 | 0 |
| 1722642600 | 41.48721995 | -3.04 | -6.83 | 44.49163807 | 44.68726101 | 41.25544777 | 0 |
| 1722556200 | 44.52931669 | -0.37 | -0.83 | 45.00259353 | 45.02734185 | 42.81417476 | 0 |
| 1722469800 | 44.90137568 | -0.65 | -1.43 | 45.53857538 | 46.54227266 | 44.70644791 | 0 |
| 1722383400 | 45.55136665 | -0.54 | -1.17 | 46.11793631 | 46.79420498 | 45.00704266 | 0 |
| 1722297000 | 46.09207571 | 0.58 | 1.28 | 47.14137663 | 48.11893523 | 45.37117664 | 0 |
| 1722210600 | 45.50882178 | 0.24 | 0.53 | 45.14440974 | 45.62936556 | 44.52306009 | 0 |
| 1722124200 | 45.2680123 | -0.3 | -0.66 | 45.46141068 | 46.22388136 | 44.581455 | 0 |
| 1722037800 | 45.56707766 | 1.43 | 3.24 | 44.12541856 | 45.67594246 | 44.11596415 | 0 |
| 1721951400 | 44.13751465 | -2.23 | -4.81 | 46.38988975 | 46.45009212 | 43.02717714 | 0 |
| 1721865000 | 46.36959056 | -2.02 | -4.18 | 48.42967957 | 48.49057712 | 45.98029116 | 0 |
| 1721778600 | 48.3933913 | 0.51 | 1.07 | 47.85713138 | 49.2228771 | 47.31614425 | 0 |
| 1721692200 | 47.88327005 | -1.09 | -2.22 | 47.14137663 | 48.75947177 | 47.0562869 | 0 |
| 1721605800 | 48.9726132 | -0 | -0.01 | 48.90003666 | 49.2875286 | 47.68347604 | 0 |
| 1721519400 | 48.9769233 | 0.22 | 0.45 | 48.74640244 | 49.21314461 | 48.42689886 | 0 |
| 1721433000 | 48.75822045 | 1.06 | 2.22 | 47.51691151 | 49.22871659 | 46.96883357 | 0 |
| 1721346600 | 47.69863091 | 0.54 | 1.14 | 47.14137663 | 48.51629868 | 47.0562869 | 0 |
| 1721260200 | 47.16264906 | -0.81 | -1.69 | 47.96863785 | 48.893502 | 46.96341119 | 0 |
| 1721173800 | 47.97503348 | -0.51 | -1.05 | 48.50017057 | 48.6369815 | 46.58453945 | 0 |
| 1721087400 | 48.48640605 | 3.18 | 7.03 | 44.19590956 | 48.55397731 | 44.00042564 | 0 |
| 1721001000 | 45.30235407 | 1.12 | 2.53 | 44.19590956 | 45.42178556 | 44.00042564 | 0 |
| 1720914600 | 44.18562093 | 0.64 | 1.48 | 43.54216464 | 44.51777674 | 43.30497007 | 0 |
| 1720828200 | 43.54133042 | 0.45 | 1.03 | 43.06986104 | 43.9058815 | 42.36967827 | 0 |
| 1720741800 | 43.09572165 | -0.04 | -0.09 | 43.0587382 | 44.67738949 | 42.49967646 | 0 |
| 1720655400 | 43.13381737 | 0.45 | 1.05 | 42.58281969 | 43.78770133 | 42.11232355 | 0 |
| 1720569000 | 42.68751342 | 0.77 | 1.83 | 41.92545984 | 43.19235132 | 41.76709841 | 0 |
| 1720482600 | 41.92101071 | 1.28 | 3.14 | 48.84984485 | 48.85443302 | 40.36464732 | 0 |
| 1720396200 | 40.64424771 | -1.99 | -4.66 | 42.5726701 | 42.71712798 | 40.64424771 | 0 |
| 1720309800 | 42.63245536 | 1.17 | 2.82 | 41.43480356 | 42.82265592 | 41.13198424 | 0 |
| 1720223400 | 41.46149838 | -1.26 | -2.95 | 42.35869446 | 43.19902502 | 39.37638299 | 0 |
| 1720137000 | 42.72241133 | -3.09 | -6.74 | 45.85098815 | 46.014911 | 42.5151094 | 0 |
| 1720050600 | 45.80997268 | -1.69 | -3.56 | 47.52094354 | 47.62827895 | 45.18834496 | 0 |
| 1719964200 | 47.50203471 | -0.3 | -0.62 | 47.77829825 | 48.1047536 | 47.25149274 | 0 |
| 1719877800 | 47.7984584 | 0.04 | 0.07 | 48.84984485 | 48.85443302 | 46.93588216 | 0 |
| 1719791400 | 47.76300435 | 0.88 | 1.88 | 46.91002155 | 48.01299017 | 46.5855127 | 0 |
| 1719705000 | 46.88040699 | -0.04 | -0.09 | 46.91989307 | 47.30071131 | 46.8122796 | 0 |
| 1719618600 | 46.92044922 | -0.95 | -1.99 | 47.95250973 | 48.40993653 | 46.75555311 | 0 |
| 1719532200 | 47.87186914 | 1.06 | 2.27 | 46.83508142 | 48.22335089 | 46.75847286 | 0 |
| 1719445800 | 46.80977696 | -0.38 | -0.80 | 48.84984485 | 48.85443302 | 46.24112176 | 0 |
| 1719359400 | 47.1886487 | 0.57 | 1.22 | 46.66212126 | 47.62661052 | 46.37570813 | 0 |
| 1719273000 | 46.62041061 | -0.92 | -1.93 | 47.52956374 | 47.68709096 | 45.03415459 | 0 |
| 1719186600 | 47.53860105 | -1.04 | -2.14 | 48.58011598 | 48.91463539 | 47.40248529 | 0 |
| 1719100200 | 48.58039405 | -0.32 | -0.66 | 48.93479554 | 48.93479554 | 48.34014071 | 0 |
| 1719013800 | 48.90392966 | 0.06 | 0.13 | 48.81105394 | 49.29920759 | 47.91344076 | 0 |
| 1718927400 | 48.84164175 | -0.54 | -1.10 | 49.39250041 | 50.27468065 | 48.46068448 | 0 |
| 1718841000 | 49.38652188 | 1.02 | 2.12 | 48.38796892 | 49.84061182 | 48.17399328 | 0 |
| 1718754600 | 48.36280349 | -0.35 | -0.73 | 48.84984485 | 48.85443302 | 46.93588216 | 0 |
| 1718668200 | 48.71678788 | -1.61 | -3.20 | 51.5209872 | 51.71180774 | 48.27145717 | 0 |
| 1718581800 | 50.326958 | 0.76 | 1.54 | 49.5311188 | 50.74517679 | 49.22788237 | 0 |
| 1718495400 | 49.56504346 | 1.19 | 2.45 | 48.38018293 | 49.91124186 | 48.28063351 | 0 |
| 1718409000 | 48.37768029 | 0.11 | 0.23 | 48.31984152 | 49.03267653 | 46.7700128 | 0 |
| 1718322600 | 48.26756418 | -1.23 | -2.49 | 49.44714136 | 49.48579323 | 47.69557213 | 0 |
| 1718236200 | 49.49816739 | 0.85 | 1.75 | 48.66298114 | 50.79119754 | 48.17649592 | 0 |
| 1718149800 | 48.64671398 | -2.33 | -4.57 | 50.99836043 | 51.02964342 | 47.74687623 | 0 |
| 1718063400 | 50.97583668 | -0.88 | -1.70 | 51.5209872 | 51.71180774 | 50.80134713 | 0 |
| 1717977000 | 51.85852816 | 0.3 | 0.58 | 51.5209872 | 52.0475287 | 51.33884668 | 0 |
| 1717890600 | 51.5575273 | 0.06 | 0.11 | 51.47926708 | 51.9066883 | 51.36726676 | 0 |
| 1717804200 | 51.50166714 | -1.88 | -3.53 | 53.35793245 | 53.74405355 | 50.98492567 | 0 |
| 1717717800 | 53.38397252 | -0.75 | -1.38 | 54.12373463 | 54.29187511 | 52.70581058 | 0 |
| 1717631400 | 54.13283466 | 0.75 | 1.40 | 51.35606673 | 54.41423546 | 51.00634573 | 0 |
| 1717545000 | 53.38439252 | 0.72 | 1.37 | 52.72807065 | 53.62659321 | 52.38884968 | 0 |
| 1717458600 | 52.66171046 | -0.26 | -0.48 | 52.85617101 | 53.89273397 | 52.6083703 | 0 |
| 1717372200 | 52.91833119 | -0.47 | -0.87 | 53.38453252 | 53.6901534 | 52.51415004 | 0 |
| 1717285800 | 53.38467252 | 0.7 | 1.33 | 52.68873053 | 53.57073305 | 52.50421001 | 0 |
| 1717199400 | 52.68551052 | 0.24 | 0.45 | 52.42818979 | 53.7982337 | 52.1164089 | 0 |
| 1717113000 | 52.44792985 | -0.27 | -0.50 | 52.73325066 | 53.49555284 | 51.85012814 | 0 |
| 1717026600 | 52.7129506 | -1.11 | -2.06 | 53.76407361 | 54.34507527 | 52.37946965 | 0 |
| 1716940200 | 53.82077377 | -0.7 | -1.28 | 54.39001539 | 54.93825696 | 52.7833708 | 0 |
| 1716853800 | 54.51657576 | 0.97 | 1.81 | 51.35606673 | 55.58743882 | 51.00634573 | 0 |
| 1716767400 | 53.54791299 | 1.08 | 2.07 | 52.50183 | 54.31875519 | 52.25206929 | 0 |
| 1716681000 | 52.46360989 | 0.25 | 0.48 | 52.11150888 | 52.84175097 | 51.96940848 | 0 |
| 1716594600 | 52.21118917 | -0.41 | -0.77 | 52.78533081 | 53.54609298 | 50.91142546 | 0 |
| 1716508200 | 52.61663033 | 0.23 | 0.43 | 52.32388949 | 55.18115766 | 49.9801428 | 0 |
| 1716421800 | 52.38898968 | -0.7 | -1.32 | 53.05189157 | 53.37907251 | 51.1704262 | 0 |
| 1716335400 | 53.09207169 | 1.84 | 3.60 | 51.35606673 | 53.68987339 | 50.84856528 | 0 |
| 1716249000 | 51.24756642 | -0.22 | -0.43 | 49.43020799 | 51.57572735 | 42.94988271 | 0 |
| 1716162600 | 51.47133402 | -0.94 | -1.79 | 52.38286253 | 52.6170351 | 51.30140793 | 0 |
| 1716076200 | 52.40768884 | 0.59 | 1.14 | 51.84758695 | 52.79316777 | 51.78166301 | 0 |
