CAPP Historical USD Price
Daily close · Dec 6, 2017 → Dec 4, 2018Daily price history
Nov 5, 2018 → Dec 4, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-12-04 | $0.00306225 | $0.00315035 | $0.00287748 | $0.0030454 | $85,463.30 |
| 2018-12-03 | $0.00319191 | $0.00359225 | $0.0029375 | $0.00305321 | $94,038.44 |
| 2018-12-02 | $0.00324861 | $0.00337613 | $0.00277478 | $0.00319121 | $166,216.48 |
| 2018-12-01 | $0.00320372 | $0.00370003 | $0.00286598 | $0.00324953 | $239,342.54 |
| 2018-11-30 | $0.00330416 | $0.00338361 | $0.00302327 | $0.00320978 | $189,964.30 |
| 2018-11-29 | $0.00356533 | $0.00356533 | $0.00267749 | $0.00328938 | $102,465.95 |
| 2018-11-28 | $0.00293955 | $0.00432427 | $0.00260797 | $0.00356627 | $91,025.28 |
| 2018-11-27 | $0.00304544 | $0.00304544 | $0.00272513 | $0.0029375 | $129,223.45 |
| 2018-11-26 | $0.00307912 | $0.00311767 | $0.00293937 | $0.00304655 | $42,584.29 |
| 2018-11-25 | $0.0033256 | $0.00334493 | $0.00269056 | $0.00308268 | $113,689.47 |
| 2018-11-24 | $0.00346979 | $0.00389363 | $0.00332507 | $0.00332507 | $53,823.61 |
| 2018-11-23 | $0.00408603 | $0.0042822 | $0.00330725 | $0.00346885 | $60,530.50 |
| 2018-11-22 | $0.0039417 | $0.004453 | $0.00361063 | $0.00409859 | $116,389.25 |
| 2018-11-21 | $0.0033581 | $0.00434253 | $0.00089401 | $0.00394581 | $29,404.52 |
| 2018-11-20 | $0.00432214 | $0.00449721 | $0.00331767 | $0.00334877 | $69,732.56 |
| 2018-11-19 | $0.00543213 | $0.00543248 | $0.00401133 | $0.00432606 | $84,428.63 |
| 2018-11-18 | $0.00536533 | $0.00566386 | $0.00522868 | $0.00543267 | $93,369.23 |
| 2018-11-17 | $0.00533092 | $0.00550886 | $0.00517694 | $0.00536276 | $100,518.84 |
| 2018-11-16 | $0.00528172 | $0.00546351 | $0.00518763 | $0.00533463 | $83,484.02 |
| 2018-11-15 | $0.00555198 | $0.00557993 | $0.00501431 | $0.00528176 | $96,701.40 |
| 2018-11-14 | $0.00608282 | $0.00615098 | $0.00535705 | $0.00554584 | $87,388.77 |
| 2018-11-13 | $0.00610245 | $0.00634918 | $0.0054007 | $0.00608418 | $85,533.13 |
| 2018-11-12 | $0.00658919 | $0.00678742 | $0.00606707 | $0.00610213 | $158,356.26 |
| 2018-11-11 | $0.00685783 | $0.00701615 | $0.00636074 | $0.00658858 | $117,400.36 |
| 2018-11-10 | $0.00698961 | $0.00699126 | $0.00607364 | $0.00685869 | $122,482.08 |
| 2018-11-09 | $0.0069999 | $0.00715153 | $0.00685053 | $0.00699191 | $207,154.10 |
| 2018-11-08 | $0.00725461 | $0.00726428 | $0.00672045 | $0.00699523 | $384,406.14 |
| 2018-11-07 | $0.00705011 | $0.00750195 | $0.00694533 | $0.00725519 | $209,167.45 |
| 2018-11-06 | $0.00752826 | $0.00768463 | $0.00694717 | $0.00704645 | $231,193.36 |
| 2018-11-05 | $0.00773266 | $0.00790725 | $0.00730091 | $0.00752671 | $296,427.49 |