Hot Features
Premium
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00181033 | 7.413E-5 | 4.09483353864 | 0.00158234 | 0.002046 | 0 | CX |
| 4 | 0.00162259 | 0.00026187 | 16.1390123198 | 0.0015079 | 0.002046 | 0 | CX |
| 12 | 0.00116999 | 0.00071447 | 61.0663339003 | 0.00113979 | 0.002046 | 0 | CX |
| 26 | 0.001834 | 5.046E-5 | 2.75136314068 | 0.00060228 | 0.002046 | 0 | CX |
| 52 | 0.00060715 | 0.00127731 | 210.377995553 | 0.00060228 | 0.00204619 | 0 | CX |
| 156 | 0.00144432 | 0.00044014 | 30.4738562092 | 0.00044278 | 0.00204619 | 5.132E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.10132305 | 0.00550073 | CX |
À propos de CAPTT
Captain Bitcoin is a disruptive cryptoeconomic incentive game designed for driving mass adoption of blockchain and cryptocurrency.
CAPTT Actualités
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733874600 | 0.00180974 | -4.5E-5 | -2.43 | 0.0018492 | 0.00188786 | 0.00175938 | 0 |
| 1733788200 | 0.00185517 | -0.000141 | -7.06 | 0.00158937 | 0.00197026 | 0.00158234 | 0 |
| 1733701800 | 0.0019966 | -7.0E-6 | -0.35 | 0.00200177 | 0.00200652 | 0.0019675 | 0 |
| 1733615400 | 0.0020038 | -5.0E-6 | -0.25 | 0.00200202 | 0.00201183 | 0.00198976 | 0 |
| 1733529000 | 0.00200835 | 0.00011295 | 5.96 | 0.00189475 | 0.002046 | 0.00189395 | 0 |
| 1733442600 | 0.0018954 | -2.2E-5 | -1.15 | 0.00191658 | 0.00197635 | 0.00187031 | 0 |
| 1733356200 | 0.00191708 | 0.0001061 | 5.86 | 0.00181033 | 0.00194818 | 0.00181033 | 0 |
| 1733269800 | 0.00181098 | -9.0E-6 | -0.49 | 0.00181855 | 0.00183518 | 0.00176016 | 0 |
| 1733183400 | 0.0018198 | -3.7E-5 | -1.99 | 0.00185484 | 0.00187955 | 0.00178695 | 0 |
| 1733097000 | 0.00185632 | 4.0E-6 | 0.22 | 0.00185763 | 0.00187221 | 0.0018315 | 0 |
| 1733010600 | 0.00185228 | 5.5E-5 | 3.06 | 0.00179332 | 0.00186689 | 0.00178809 | 0 |
| 1732924200 | 0.00179751 | 7.0E-6 | 0.39 | 0.00179069 | 0.00182419 | 0.00177008 | 0 |
| 1732837800 | 0.00179048 | -4.2E-5 | -2.29 | 0.00182552 | 0.00182935 | 0.00176796 | 0 |
| 1732751400 | 0.00183284 | 0.00016975 | 10.21 | 0.00166696 | 0.00184177 | 0.00165076 | 0 |
| 1732665000 | 0.00166309 | -4.4E-5 | -2.58 | 0.0017065 | 0.00173085 | 0.00162715 | 0 |
| 1732578600 | 0.00170725 | 2.6E-5 | 1.55 | 0.00158937 | 0.00176931 | 0.00158234 | 0 |
| 1732492200 | 0.00168128 | -1.9E-5 | -1.12 | 0.00170786 | 0.00172643 | 0.00164593 | 0 |
| 1732405800 | 0.00170037 | 3.8E-5 | 2.29 | 0.00166537 | 0.00174974 | 0.00166146 | 0 |
| 1732319400 | 0.00166214 | -2.5E-5 | -1.48 | 0.00168142 | 0.00171469 | 0.00163496 | 0 |
| 1732233000 | 0.00168673 | 0.00014835 | 9.64 | 0.00153769 | 0.0016924 | 0.00151861 | 0 |
| 1732146600 | 0.00153838 | -1.8E-5 | -1.16 | 0.00155681 | 0.00158045 | 0.00151781 | 0 |
| 1732060200 | 0.00155668 | -5.2E-5 | -3.23 | 0.001608 | 0.001608 | 0.0015377 | 0 |
| 1731973800 | 0.00160899 | 7.3E-5 | 4.75 | 0.00158937 | 0.00160899 | 0.00152821 | 0 |
| 1731887400 | 0.00153589 | -2.8E-5 | -1.79 | 0.00156831 | 0.00157961 | 0.00152481 | 0 |
| 1731801000 | 0.00156386 | 1.6E-5 | 1.03 | 0.00154294 | 0.00160905 | 0.00153716 | 0 |
| 1731714600 | 0.00154771 | 1.9E-5 | 1.24 | 0.0015364 | 0.00156547 | 0.0015079 | 0 |
| 1731628200 | 0.00152903 | -6.8E-5 | -4.26 | 0.00159583 | 0.0016212 | 0.00151882 | 0 |
| 1731541800 | 0.00159745 | -2.8E-5 | -1.72 | 0.00162259 | 0.00166852 | 0.0015606 | 0 |
| 1731455400 | 0.00162534 | -5.7E-5 | -3.39 | 0.00167787 | 0.00171994 | 0.00160849 | 0 |
| 1731369000 | 0.0016822 | 8.9E-5 | 5.59 | 0.00159159 | 0.0016919 | 0.00155985 | 0 |
| 1731282600 | 0.00159342 | 2.5E-5 | 1.59 | 0.00155851 | 0.00162312 | 0.00154712 | 0 |
| 1731196200 | 0.00156889 | 8.9E-5 | 6.02 | 0.0014807 | 0.00157857 | 0.00148044 | 0 |
| 1731109800 | 0.00147963 | 2.9E-5 | 2.00 | 0.00146572 | 0.00149249 | 0.00144541 | 0 |
| 1731023400 | 0.00145043 | 8.9E-5 | 6.54 | 0.0013562 | 0.00145968 | 0.00135233 | 0 |
| 1730937000 | 0.00136157 | 0.00014792 | 12.19 | 0.00121325 | 0.00137196 | 0.00121278 | 0 |
| 1730850600 | 0.00121365 | 1.7E-5 | 1.42 | 0.00120394 | 0.00123903 | 0.00119088 | 0 |
| 1730764200 | 0.00119617 | -3.2E-5 | -2.60 | 0.00158937 | 0.0016031 | 0.0011816 | 0 |
| 1730677800 | 0.00122862 | -1.5E-5 | -1.21 | 0.00124703 | 0.00124717 | 0.00120547 | 0 |
| 1730591400 | 0.00124356 | -1.2E-5 | -0.96 | 0.00125739 | 0.00126093 | 0.00123813 | 0 |
| 1730505000 | 0.00125555 | -3.0E-6 | -0.24 | 0.00126074 | 0.00129263 | 0.00123655 | 0 |
| 1730418600 | 0.00125882 | -7.1E-5 | -5.34 | 0.0013298 | 0.00133359 | 0.00125299 | 0 |
| 1730332200 | 0.00133004 | 1.3E-5 | 0.99 | 0.00131726 | 0.00135884 | 0.00130287 | 0 |
| 1730245800 | 0.00131746 | 3.5E-5 | 2.73 | 0.00128226 | 0.00134028 | 0.00128049 | 0 |
| 1730159400 | 0.00128263 | 3.0E-5 | 2.39 | 0.00158937 | 0.0016031 | 0.00124406 | 0 |
| 1730073000 | 0.00125303 | 1.3E-5 | 1.05 | 0.00123828 | 0.00126138 | 0.00123144 | 0 |
| 1729986600 | 0.00123977 | 3.3E-5 | 2.73 | 0.00121846 | 0.00125045 | 0.00121435 | 0 |
| 1729900200 | 0.00120681 | -5.9E-5 | -4.66 | 0.00126788 | 0.00127898 | 0.00119515 | 0 |
| 1729813800 | 0.00126576 | 5.0E-6 | 0.40 | 0.00125969 | 0.00127862 | 0.00125449 | 0 |
| 1729727400 | 0.00126096 | -5.1E-5 | -3.89 | 0.00131002 | 0.00131125 | 0.00122953 | 0 |
| 1729641000 | 0.00131156 | -2.2E-5 | -1.65 | 0.00133498 | 0.00133498 | 0.00130341 | 0 |
| 1729554600 | 0.00133319 | -3.7E-5 | -2.70 | 0.00137403 | 0.00138244 | 0.00132868 | 0 |
| 1729468200 | 0.00137039 | 4.6E-5 | 3.47 | 0.00132533 | 0.00137669 | 0.00131824 | 0 |
| 1729381800 | 0.00132429 | 3.0E-6 | 0.23 | 0.00132065 | 0.00133108 | 0.00131641 | 0 |
| 1729295400 | 0.00132124 | 2.0E-5 | 1.54 | 0.00158937 | 0.0016031 | 0.00130462 | 0 |
| 1729209000 | 0.00130138 | -4.0E-6 | -0.31 | 0.00158937 | 0.0016031 | 0.00129844 | 0 |
| 1729122600 | 0.00130511 | 6.0E-6 | 0.46 | 0.0013031 | 0.00132198 | 0.00129629 | 0 |
| 1729036200 | 0.00129889 | -1.5E-5 | -1.14 | 0.00131456 | 0.00134119 | 0.00127349 | 0 |
| 1728949800 | 0.00131416 | 8.0E-5 | 6.48 | 0.00158937 | 0.0016031 | 0.00125795 | 0 |
| 1728863400 | 0.00123395 | -4.0E-6 | -0.32 | 0.0012395 | 0.00124115 | 0.00121847 | 0 |
| 1728777000 | 0.00123829 | 2.1E-5 | 1.73 | 0.00121947 | 0.00124394 | 0.00121782 | 0 |
| 1728690600 | 0.00121696 | 2.6E-5 | 2.18 | 0.0011912 | 0.00123506 | 0.00119015 | 0 |
| 1728604200 | 0.00119139 | 7.0E-6 | 0.59 | 0.00118562 | 0.00120616 | 0.00116523 | 0 |
| 1728517800 | 0.00118415 | -3.6E-5 | -2.95 | 0.00121884 | 0.00123378 | 0.00117667 | 0 |
| 1728431400 | 0.0012205 | 7.0E-6 | 0.58 | 0.00121457 | 0.00123008 | 0.00120311 | 0 |
| 1728345000 | 0.00121369 | -6.0E-6 | -0.49 | 0.00158937 | 0.0016031 | 0.00120392 | 0 |
| 1728258600 | 0.00121982 | 1.2E-5 | 0.99 | 0.00120522 | 0.00122715 | 0.00120392 | 0 |
| 1728172200 | 0.00120761 | 3.6E-7 | 0.03 | 0.00120998 | 0.00121365 | 0.00119527 | 0 |
| 1728085800 | 0.00120725 | 3.2E-5 | 2.72 | 0.00117593 | 0.00121987 | 0.00117019 | 0 |
| 1727999400 | 0.00117513 | -5.0E-6 | -0.42 | 0.00158937 | 0.0016031 | 0.00115692 | 0 |
| 1727913000 | 0.00118058 | -4.5E-5 | -3.67 | 0.00122514 | 0.00124908 | 0.00117802 | 0 |
| 1727826600 | 0.00122574 | -7.1E-5 | -5.47 | 0.00130146 | 0.00132824 | 0.00121315 | 0 |
| 1727740200 | 0.00129722 | -3.0E-5 | -2.26 | 0.0013295 | 0.00133011 | 0.00128763 | 0 |
| 1727653800 | 0.00132678 | -1.1E-5 | -0.82 | 0.00133803 | 0.00134158 | 0.00131817 | 0 |
| 1727567400 | 0.00133785 | -1.1E-5 | -0.82 | 0.00134959 | 0.00135244 | 0.00132697 | 0 |
| 1727481000 | 0.00134881 | 3.4E-5 | 2.59 | 0.00131452 | 0.00136376 | 0.00130825 | 0 |
| 1727394600 | 0.00131476 | 2.7E-5 | 2.10 | 0.0012913 | 0.0013325 | 0.00127971 | 0 |
| 1727308200 | 0.00128764 | -4.0E-5 | -3.01 | 0.00132554 | 0.00133232 | 0.00127961 | 0 |
| 1727221800 | 0.00132758 | 3.0E-6 | 0.23 | 0.00132408 | 0.00133542 | 0.00129785 | 0 |
| 1727135400 | 0.00132443 | 3.3E-5 | 2.56 | 0.00158937 | 0.0016031 | 0.00131656 | 0 |
| 1727049000 | 0.0012911 | -1.8E-5 | -1.37 | 0.00130793 | 0.0013108 | 0.00126418 | 0 |
| 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 |
