Historical data for Capricoin

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Dec 10, 2018	0.595722	0.616832	0.503335	0.520846	70,529	1,036,507
Dec 09, 2018	0.527334	0.604897	0.527097	0.596672	43,095	1,187,403
Dec 08, 2018	0.497457	0.545514	0.488589	0.528863	82,539	1,052,462
Dec 07, 2018	0.475449	0.526964	0.448879	0.497767	29,643	990,579
Dec 06, 2018	0.488978	0.524282	0.474051	0.476271	25,593	947,801
Dec 05, 2018	0.536564	0.537855	0.441740	0.489181	22,386	973,492
Dec 04, 2018	0.496352	0.550817	0.481218	0.535990	38,254	1,066,645
Dec 03, 2018	0.526666	0.526666	0.480403	0.496783	143,895	988,621
Dec 02, 2018	0.503679	0.542119	0.503679	0.523511	66,357	1,041,811
Dec 01, 2018	0.520438	0.527919	0.477272	0.500963	77,031	996,940
Nov 30, 2018	0.529223	0.549040	0.496490	0.512159	59,462	1,019,220
Nov 29, 2018	0.535050	0.565550	0.519149	0.527434	100,675	1,049,618
Nov 28, 2018	0.501378	0.564207	0.501378	0.533009	219,448	1,060,712
Nov 27, 2018	0.491341	0.505315	0.474149	0.500478	102,510	995,974
Nov 26, 2018	0.517893	0.550972	0.477377	0.491118	124,507	977,347
Nov 25, 2018	0.492101	0.534855	0.471444	0.521158	100,842	1,037,128
Nov 24, 2018	0.519840	0.556754	0.471437	0.484431	110,580	964,039
Nov 23, 2018	0.527366	0.551713	0.496038	0.521299	130,083	1,037,408
Nov 22, 2018	0.544178	0.584641	0.514677	0.538016	128,853	1,070,676
Nov 21, 2018	0.526295	0.569778	0.511056	0.545851	77,925	1,086,268
Nov 20, 2018	0.585916	0.605115	0.494873	0.525407	116,519	1,045,584
Nov 19, 2018	0.673861	0.719069	0.581100	0.604653	142,914	1,203,287
Nov 18, 2018	0.634750	0.721489	0.634298	0.673524	55,933	1,340,343
Nov 17, 2018	0.698839	0.721805	0.626369	0.633359	197,124	1,260,413
Nov 16, 2018	0.713943	0.722453	0.669632	0.697945	34,449	1,388,942
Nov 15, 2018	0.776994	0.803007	0.679704	0.713859	95,504	1,420,612
Nov 14, 2018	0.785341	0.861465	0.735811	0.773078	206,101	1,538,460
Nov 13, 2018	0.735047	0.799128	0.724579	0.787622	129,201	1,567,403
Nov 12, 2018	0.726247	0.753147	0.716979	0.737086	77,060	1,466,834
Nov 11, 2018	0.717461	0.729529	0.707816	0.722434	85,448	1,437,676