# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.01390355 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1730073722 | CAP/ETH | https://info.uniswap.org/#/tokens/0x43044f861ec040db59a7e324c40507addb673142 | ETH | 1 | https://info.uniswap.org/#/tokens/0x43044f861ec040db59a7e324c40507addb673142 | 0 | 15 hours ago |
| Uniswap (v2) | | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | | CAP/ETH | https://v2.info.uniswap.org/token/0x43044f861ec040db59a7e324c40507addb673142 | ETH | 2 | https://v2.info.uniswap.org/token/0x43044f861ec040db59a7e324c40507addb673142 | 0 | - |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 38.20778961 | -3.03987217 | -7.95615815788 | 33.23365556 | 38.44164732 | 0 | CX |
4 | 36.96967848 | -1.80176104 | -4.87361836532 | 32.17059013 | 48.11893523 | 0 | CX |
12 | 47.14137663 | -11.97345919 | -25.399044419 | 29.98536917 | 48.11893523 | 0 | CX |
26 | 977.95683424 | -942.7889168 | -96.4039397028 | 29.98536917 | 1006.05501712 | 9.19E-6 | CX |
52 | 44.1749853 | -9.00706786 | -20.3895208993 | 29.98536917 | 41976.1178976 | 1.081E-5 | CX |
156 | 415.92402859 | -380.75611115 | -91.5446295423 | 3.67821157 | 46903.3094226 | 4.74646623 | CX |
260 | 0.0002867 | 35.16763074 | 12266351.8451 | 0.00019578 | 46903.3094226 | 7.43355568 | CX |
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.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1730073000 | 34.84313051 | 0.37 | 1.07 | 34.43297578 | 35.07531979 | 34.24277522 | 0 |
1729986600 | 34.47440836 | 0.92 | 2.73 | 33.88183906 | 34.77152723 | 33.76769092 | 0 |
1729900200 | 33.55802538 | -1.64 | -4.66 | 35.25620498 | 35.56486379 | 33.23365556 | 0 |
1729813800 | 35.19711489 | 0.13 | 0.38 | 35.02832579 | 35.55485323 | 34.88372887 | 0 |
1729727400 | 35.06364081 | -1.41 | -3.86 | 36.42785714 | 36.46219891 | 34.18966366 | 0 |
1729641000 | 36.47081911 | -0.6 | -1.62 | 37.12192235 | 37.12192235 | 36.24405221 | 0 |
1729554600 | 37.07214764 | -1.03 | -2.71 | 38.20778961 | 38.44164732 | 36.94687666 | 0 |
1729468200 | 38.1067108 | 1.28 | 3.48 | 36.85358384 | 38.28175649 | 36.65657053 | 0 |
1729381800 | 36.82466445 | 0.08 | 0.23 | 36.72358565 | 37.01347466 | 36.60554451 | 0 |
1729295400 | 36.7398528 | 0.55 | 1.53 | 47.14137663 | 48.11893523 | 36.27783783 | 0 |
1729209000 | 36.18774283 | -0.1 | -0.29 | 47.14137663 | 48.11893523 | 36.10585092 | 0 |
1729122600 | 36.29146331 | 0.17 | 0.48 | 36.23557104 | 36.76043005 | 36.04606565 | 0 |
1729036200 | 36.11836411 | -0.42 | -1.16 | 36.55424041 | 37.29474348 | 35.41220281 | 0 |
1728949800 | 36.54297853 | 2.23 | 6.50 | 47.14137663 | 48.11893523 | 34.98008048 | 0 |
1728863400 | 34.31257104 | -0.12 | -0.35 | 34.46703948 | 34.5129212 | 33.88225617 | 0 |
1728777000 | 34.43339289 | 0.59 | 1.75 | 33.91006327 | 34.590503 | 33.86404252 | 0 |
1728690600 | 33.84012841 | 0.71 | 2.15 | 33.12395655 | 34.34343692 | 33.0947591 | 0 |
1728604200 | 33.1292399 | 0.2 | 0.61 | 32.96879293 | 33.53981173 | 32.40180616 | 0 |
1728517800 | 32.9279165 | -1.01 | -2.98 | 33.89240576 | 34.30784383 | 32.71991939 | 0 |
1728431400 | 33.93856555 | 0.19 | 0.56 | 33.77366944 | 34.2050966 | 33.45513911 | 0 |
1728345000 | 33.74933823 | -0.17 | -0.50 | 47.14137663 | 48.11893523 | 33.47752383 | 0 |
1728258600 | 33.91979575 | 0.34 | 1.01 | 33.51367306 | 34.12348276 | 33.47752383 | 0 |
1728172200 | 33.58027106 | 0.01 | 0.03 | 33.64617389 | 33.74808691 | 33.23699241 | 0 |
1728085800 | 33.57026051 | 0.89 | 2.73 | 32.69934213 | 33.92104707 | 32.53959034 | 0 |
1727999400 | 32.67695742 | -0.15 | -0.46 | 47.14137663 | 48.11893523 | 32.17059013 | 0 |
1727913000 | 32.82864515 | -1.26 | -3.68 | 34.06772952 | 34.7334315 | 32.75745897 | 0 |
1727826600 | 34.08427475 | -1.99 | -5.51 | 36.18982836 | 36.9345025 | 33.7343224 | 0 |
1727740200 | 36.07192626 | -0.82 | -2.23 | 36.96967848 | 36.98664081 | 35.80525617 | 0 |
1727653800 | 36.89404317 | -0.31 | -0.83 | 37.20673401 | 37.30558825 | 36.654485 | 0 |
1727567400 | 37.20172873 | -0.3 | -0.81 | 37.52832312 | 37.60743432 | 36.89932652 | 0 |
1727481000 | 37.50649455 | 0.95 | 2.59 | 36.55312812 | 37.92234973 | 36.37863857 | 0 |
1727394600 | 36.55980183 | 0.75 | 2.11 | 35.90730823 | 37.05296075 | 35.58516297 | 0 |
1727308200 | 35.80553424 | -1.11 | -3.01 | 36.85942333 | 37.04795547 | 35.58238226 | 0 |
1727221800 | 36.91628885 | 0.09 | 0.24 | 36.818964 | 37.13415748 | 36.08958377 | 0 |
1727135400 | 36.82869648 | 0.93 | 2.58 | 47.14137663 | 48.11893523 | 36.60971557 | 0 |
1727049000 | 35.90174681 | -0.51 | -1.41 | 36.3697403 | 36.44954668 | 35.15317967 | 0 |
1726962600 | 36.41464876 | 0.9 | 2.54 | 35.58571911 | 36.44509754 | 35.20114692 | 0 |
1726876200 | 35.51411583 | 1.21 | 3.54 | 34.27669988 | 35.749781 | 33.92952824 | 0 |
1726789800 | 34.30033592 | 1.56 | 4.77 | 33.12006356 | 34.60621402 | 33.04373307 | 0 |
1726703400 | 32.7399405 | 0.24 | 0.73 | 32.53402892 | 32.812378 | 31.69439354 | 0 |
1726617000 | 32.50330208 | 0.51 | 1.59 | 31.91212313 | 33.24199769 | 31.47777623 | 0 |
1726530600 | 31.99568347 | -0.23 | -0.72 | 32.2715299 | 32.44323874 | 31.36988468 | 0 |
1726444200 | 32.22815082 | -1.38 | -4.10 | 33.61642029 | 33.77422558 | 32.10621669 | 0 |
1726357800 | 33.60752202 | -0.35 | -1.04 | 33.95107874 | 33.95107874 | 33.2702219 | 0 |
1726271400 | 33.96095026 | 1.1 | 3.34 | 32.8257254 | 34.24055065 | 32.50524858 | 0 |
1726185000 | 32.86284788 | 0.28 | 0.86 | 32.53583639 | 33.18235146 | 32.22495301 | 0 |
1726098600 | 32.58144003 | -0.63 | -1.89 | 33.15996675 | 33.16233035 | 31.71997607 | 0 |
1726012200 | 33.20849013 | 0.36 | 1.10 | 32.76468882 | 33.33821026 | 32.28571152 | 0 |
1725925800 | 32.84574652 | 0.85 | 2.65 | 47.14137663 | 48.11893523 | 31.62793457 | 0 |
1725839400 | 31.99790804 | 0.44 | 1.40 | 31.54924048 | 32.36774247 | 31.19511706 | 0 |
1725753000 | 31.55507997 | 0.65 | 2.12 | 30.98433924 | 32.10538248 | 30.90216926 | 0 |
1725666600 | 30.9003618 | -2.03 | -6.17 | 32.95544552 | 33.4499948 | 29.98536917 | 0 |
1725580200 | 32.93111431 | -1.06 | -3.12 | 34.05577247 | 34.28337359 | 32.6694495 | 0 |
1725493800 | 33.99223325 | -0.04 | -0.13 | 33.64061247 | 34.5924495 | 32.16475064 | 0 |
1725407400 | 34.03505618 | -1.24 | -3.51 | 35.26649361 | 35.45655513 | 33.88322942 | 0 |
1725321000 | 35.27149888 | 1.48 | 4.37 | 47.14137663 | 48.11893523 | 33.84680212 | 0 |
1725234600 | 33.79452477 | -1.13 | -3.22 | 34.91626318 | 34.97006992 | 33.45931018 | 0 |
1725148200 | 34.9198781 | -0.21 | -0.61 | 35.10882735 | 35.20100789 | 34.66238436 | 0 |
1725061800 | 35.13385374 | -0.01 | -0.02 | 35.1164743 | 35.29833274 | 33.94065108 | 0 |
1724975400 | 35.13955419 | -0.08 | -0.21 | 35.14553272 | 36.0897228 | 34.87093761 | 0 |
1724889000 | 35.21463336 | 0.96 | 2.80 | 34.18424127 | 35.51411583 | 33.65215242 | 0 |
1724802600 | 34.25487131 | -3.05 | -8.18 | 37.34688179 | 37.53888982 | 33.48864667 | 0 |
1724716200 | 37.30475404 | -0.87 | -2.27 | 38.16204693 | 38.41606479 | 37.0950885 | 0 |
1724629800 | 38.17247459 | -0.22 | -0.56 | 38.51853395 | 38.8148186 | 38.04845493 | 0 |
1724543400 | 38.38825769 | -0.05 | -0.13 | 38.47668427 | 39.16908106 | 38.04720361 | 0 |
1724457000 | 38.43900564 | 1.96 | 5.38 | 36.46122566 | 38.87015473 | 36.46066952 | 0 |
1724370600 | 36.47818799 | -0.07 | -0.20 | 47.14137663 | 48.11893523 | 35.99031242 | 0 |
1724284200 | 36.55229391 | 0.69 | 1.92 | 35.84418611 | 36.75250503 | 35.39426723 | 0 |
1724197800 | 35.86434626 | -0.77 | -2.11 | 36.64447445 | 37.45991765 | 35.54859664 | 0 |
1724111400 | 36.63585425 | 0.1 | 0.26 | 47.14137663 | 48.11893523 | 35.70459447 | 0 |
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 |