ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,266.59
      -0.76%
      US Tech 100
      18,104.40
      -0.68%
      Dow Jones
      39,056.14
      -1.55%
      Brent Oil
      81.115
      -0.51%
      Bitcoin
      67,543.05
      -2.26%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Capsule Coin (Gate.io:CAPSUSDT)

      6. Capsule Coin (Gate.io:CAPSUSDT) Historical

      CAPSUSDT Capsule Coin

      0.015279
      -0.000389 (-2.48%)
      15:30:12 - Realtime Data

      CAPSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.015668 0.000073 0.47% 0.015593 0.015873 0.015351 1,160,721.00
      May 21 2024 0.015595 0.000693 4.65% 0.014919 0.015795 0.01481 1,378,608.00
      May 20 2024 0.014902 0.000614 4.30% 0.014282 0.014987 0.013951 1,884,446.00
      May 19 2024 0.014288 -0.000361 -2.46% 0.014713 0.014731 0.014187 931,857.00
      May 18 2024 0.014649 -0.000279 -1.87% 0.014941 0.01496 0.014519 1,309,056.00
      May 17 2024 0.014928 -0.000262 -1.72% 0.01518 0.015309 0.014861 933,695.00
      May 16 2024 0.01519 -0.00052 -3.31% 0.01571 0.01584 0.01511 953,490.00
      May 15 2024 0.01571 0.00018 1.16% 0.01552 0.0159 0.01519 1,122,301.00
      May 14 2024 0.01553 -0.00055 -3.42% 0.01606 0.0161 0.01544 667,779.00
      May 13 2024 0.01608 0.00007 0.44% 0.01603 0.0163 0.0155 1,137,665.00
      May 12 2024 0.01601 -0.00016 -0.99% 0.01615 0.01631 0.01574 1,165,527.00
      May 11 2024 0.01617 0.00037 2.34% 0.01579 0.01654 0.01579 887,815.00
      May 10 2024 0.0158 -0.00082 -4.93% 0.01662 0.01676 0.01578 1,327,201.00
      May 09 2024 0.01662 -0.00047 -2.75% 0.01708 0.01713 0.01625 1,015,587.00
      May 08 2024 0.01709 0.00001 0.06% 0.01711 0.0172 0.01679 851,984.00
      May 07 2024 0.01708 -0.00041 -2.34% 0.01748 0.01786 0.01702 1,041,397.00
      May 06 2024 0.01749 -0.00015 -0.85% 0.01763 0.01793 0.01726 1,088,345.00
      May 05 2024 0.01764 0.00 0.00% 0.01763 0.01834 0.01745 771,419.00
      May 04 2024 0.01764 -0.00012 -0.68% 0.01777 0.01843 0.01758 1,100,076.00
      May 03 2024 0.01776 0.00061 3.56% 0.01714 0.01783 0.01697 1,003,528.00
      May 02 2024 0.01715 -0.00042 -2.39% 0.01757 0.01765 0.01673 1,713,122.00
      May 01 2024 0.01757 -0.00045 -2.50% 0.01803 0.0181 0.0172 962,969.00
      Apr 30 2024 0.01802 -0.00087 -4.61% 0.01888 0.01889 0.0175 976,525.00
      Apr 29 2024 0.01889 -0.00049 -2.53% 0.01936 0.0194 0.0181 1,447,932.00
      Apr 28 2024 0.01938 0.00011 0.57% 0.01927 0.01984 0.01894 821,517.00
      Apr 27 2024 0.01927 0.00013 0.68% 0.01912 0.01962 0.019 747,887.00
      Apr 26 2024 0.01914 0.00008 0.42% 0.01906 0.01943 0.0186 712,460.00
      Apr 25 2024 0.01906 0.00007 0.37% 0.01899 0.01931 0.01858 867,824.00
      Apr 24 2024 0.01899 -0.00004 -0.21% 0.01903 0.01943 0.01888 861,169.00
      Apr 23 2024 0.01903 -0.00066 -3.35% 0.01955 0.01997 0.019 1,043,053.00
      Apr 22 2024 0.01969 -0.00006 -0.30% 0.01969 0.02023 0.01943 1,032,513.00
      Apr 21 2024 0.01975 0.00026 1.33% 0.01949 0.02009 0.01933 923,956.00
      Apr 20 2024 0.01949 -0.00007 -0.36% 0.0196 0.01982 0.0188 949,095.00
      Apr 19 2024 0.01956 0.00037 1.93% 0.01921 0.02003 0.01876 903,598.00
      Apr 18 2024 0.01919 0.00024 1.27% 0.01897 0.01937 0.01877 840,188.00
      Apr 17 2024 0.01895 0.00077 4.24% 0.01818 0.01925 0.01815 1,349,968.00
      Apr 16 2024 0.01818 -0.00082 -4.32% 0.01898 0.01901 0.01803 1,375,889.00
      Apr 15 2024 0.019 0.00005 0.26% 0.01903 0.01987 0.01822 1,536,150.00
      Apr 14 2024 0.01895 0.00036 1.94% 0.01848 0.01895 0.0175 1,617,142.00
      Apr 13 2024 0.01859 -0.00113 -5.73% 0.01975 0.01996 0.01774 1,815,671.00
      Apr 12 2024 0.01972 -0.00265 -11.85% 0.02238 0.02288 0.01937 2,063,098.00
      Apr 11 2024 0.02237 -0.00127 -5.37% 0.02361 0.02403 0.02151 2,043,241.00
      Apr 10 2024 0.02364 -0.00068 -2.80% 0.02432 0.02457 0.02335 1,286,891.00
      Apr 09 2024 0.02432 -0.00138 -5.37% 0.0257 0.02572 0.02367 1,149,078.00
      Apr 08 2024 0.0257 0.00098 3.96% 0.0247 0.02599 0.02455 899,159.00
      Apr 07 2024 0.02472 -0.00019 -0.76% 0.0249 0.02528 0.02443 757,752.00
      Apr 06 2024 0.02491 0.00017 0.69% 0.02474 0.02552 0.0245 584,871.00
      Apr 05 2024 0.02474 -0.00086 -3.36% 0.02558 0.02568 0.02447 990,177.00
      Apr 04 2024 0.0256 0.00119 4.88% 0.02439 0.0263 0.02431 1,056,527.00
      Apr 03 2024 0.02441 -0.00045 -1.81% 0.02476 0.02579 0.02439 1,146,876.00
      Apr 02 2024 0.02486 -0.00163 -6.15% 0.02649 0.02649 0.02454 1,199,428.00
      Apr 01 2024 0.02649 -0.0004 -1.49% 0.02689 0.02707 0.02568 1,218,767.00
      Mar 31 2024 0.02689 -0.00026 -0.96% 0.02715 0.02805 0.02623 905,072.00
      Mar 30 2024 0.02715 -0.00056 -2.02% 0.0277 0.02858 0.0265 967,640.00
      Mar 29 2024 0.02771 -0.00069 -2.43% 0.02866 0.029 0.02642 1,264,106.00
      Mar 28 2024 0.0284 -0.0016 -5.33% 0.03028 0.03173 0.0277 1,115,179.00
      Mar 27 2024 0.030 -0.00166 -5.24% 0.03153 0.032 0.02916 1,268,217.00
      Mar 26 2024 0.03166 -0.00214 -6.33% 0.0338 0.03421 0.03106 1,295,400.00
      Mar 25 2024 0.0338 0.0028 9.03% 0.03113 0.03498 0.03107 1,243,730.00
      Mar 24 2024 0.031 -0.00081 -2.55% 0.03173 0.03377 0.03066 1,097,097.00
      Mar 23 2024 0.03181 0.00193 6.46% 0.0299 0.034 0.02971 1,315,925.00
      Mar 22 2024 0.02988 -0.00097 -3.14% 0.03085 0.032 0.02917 1,229,848.00
      Mar 21 2024 0.03085 0.00014 0.46% 0.03078 0.03253 0.03027 1,282,019.00
      Mar 20 2024 0.03071 0.00125 4.24% 0.02938 0.03117 0.02706 1,812,018.00
      Mar 19 2024 0.02946 -0.00292 -9.02% 0.03232 0.0324 0.02829 1,781,299.00
      Mar 18 2024 0.03238 -0.00334 -9.35% 0.03583 0.03727 0.03127 1,048,736.00
      Mar 17 2024 0.03572 0.00317 9.74% 0.03253 0.03741 0.03104 1,286,659.00
      Mar 16 2024 0.03255 -0.00344 -9.56% 0.03614 0.04005 0.03238 1,590,219.00
      Mar 15 2024 0.03599 -0.00417 -10.38% 0.04016 0.04037 0.03466 1,291,454.00
      Mar 14 2024 0.04016 -0.0025 -5.86% 0.04304 0.04378 0.0392 988,190.00
      Mar 13 2024 0.04266 0.00263 6.57% 0.04024 0.04456 0.03933 1,547,989.00
      Mar 12 2024 0.04003 0.00019 0.48% 0.03972 0.0416 0.03829 851,166.00
      Mar 11 2024 0.03984 -0.00057 -1.41% 0.04019 0.04051 0.03863 1,138,364.00
      Mar 10 2024 0.04041 0.00086 2.17% 0.03933 0.04358 0.03891 1,317,506.00
      Mar 09 2024 0.03955 0.00172 4.55% 0.03785 0.055 0.0368 1,453,334.00
      Mar 08 2024 0.03783 0.00131 3.59% 0.03663 0.03934 0.0362 1,306,750.00
      Mar 07 2024 0.03652 0.00016 0.44% 0.03637 0.037 0.03442 1,190,330.00
      Mar 06 2024 0.03636 0.00598 19.68% 0.03074 0.037 0.03011 1,603,848.00
      Mar 05 2024 0.03038 -0.00169 -5.27% 0.03194 0.03269 0.02842 1,516,005.00
      Mar 04 2024 0.03207 0.00065 2.07% 0.0316 0.03337 0.03076 1,063,528.00
      Mar 03 2024 0.03142 -0.00125 -3.83% 0.03259 0.03259 0.03036 1,113,767.00
      Mar 02 2024 0.03267 -0.00038 -1.15% 0.03299 0.03432 0.03244 791,143.00
      Mar 01 2024 0.03305 0.00164 5.22% 0.03143 0.035 0.03046 1,362,585.00
      Feb 29 2024 0.03141 0.00046 1.49% 0.03098 0.03421 0.03098 1,106,961.00
      Feb 28 2024 0.03095 0.00009 0.29% 0.03098 0.03293 0.03002 1,147,437.00
      Feb 27 2024 0.03086 0.00296 10.61% 0.02791 0.0319 0.02748 1,419,703.00
      Feb 26 2024 0.0279 0.00123 4.61% 0.02667 0.02849 0.026 1,422,976.00
      Feb 25 2024 0.02667 0.00135 5.33% 0.0253 0.02685 0.02471 998,263.00
      Feb 24 2024 0.02532 0.00229 9.94% 0.02307 0.02585 0.02307 1,257,072.00
      Feb 23 2024 0.02303 -0.00066 -2.79% 0.02367 0.02381 0.0219 759,565.00

      Your Recent History

      GATE
      CAPSUSDT
      Capsule Coin
      LSE
      60QQ
      Municplty 39
      Delayed Upgrade Clock