BCPT
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-08 | $0.0013130 | $0.0012950 | $0.0012950 | $0.0012950 |
2023-09-09 | $0.0012950 | $0.0013450 | $0.0013470 | $0.0012920 |
2023-11-25 | $0.0015090 | $0.0015120 | $0.0015120 | $0.0015120 |
2023-11-26 | $0.0015120 | $0.0014740 | $0.0015120 | $0.0014740 |
2023-11-27 | $0.0014980 | $0.0014900 | $0.0014900 | $0.0014900 |
2023-11-28 | $0.0014900 | $0.0015130 | $0.0015130 | $0.0015130 |
2023-11-29 | $0.0015130 | $0.0015140 | $0.0015140 | $0.0015140 |
2023-11-30 | $0.0015140 | $0.0014740 | $0.0015140 | $0.0014740 |
2023-12-01 | $0.0015090 | $0.0015480 | $0.0015480 | $0.0015480 |
2023-12-02 | $0.0015480 | $0.0015790 | $0.0015790 | $0.0015790 |
2023-12-03 | $0.0015790 | $0.0015990 | $0.0015990 | $0.0015990 |
2023-12-04 | $0.0015990 | $0.0016790 | $0.0016790 | $0.0016790 |
2023-12-05 | $0.0016790 | $0.0013230 | $0.0017640 | $0.0013230 |
2023-12-06 | $0.0013230 | $0.0013130 | $0.0013130 | $0.0013130 |
2023-12-07 | $0.0013130 | $0.0012990 | $0.0012990 | $0.0012990 |
2023-12-08 | $0.0012990 | $0.0013010 | $0.0013010 | $0.0012980 |
2023-12-10 | $0.0013120 | $0.0013140 | $0.0013140 | $0.0013140 |
2023-12-11 | $0.0013140 | $0.0012370 | $0.0012370 | $0.0012370 |
2023-12-12 | $0.0012370 | $0.0012360 | $0.0012380 | $0.0012350 |
2023-12-13 | $0.0012440 | $0.0012870 | $0.0012870 | $0.0012870 |
2023-12-14 | $0.0012870 | $0.0012910 | $0.0012910 | $0.0012910 |
2023-12-15 | $0.0012910 | $0.0012910 | $0.0012930 | $0.0012890 |
2023-12-17 | $0.0012670 | $0.0012400 | $0.0012400 | $0.0012400 |
2023-12-18 | $0.0012400 | $0.0012800 | $0.0012800 | $0.0012800 |
2023-12-19 | $0.0012800 | $0.0012680 | $0.0012680 | $0.0012680 |
2023-12-20 | $0.0012680 | $0.0013100 | $0.0013100 | $0.0013100 |
2023-12-21 | $0.0013100 | $0.0013070 | $0.0013100 | $0.0013070 |
2023-12-22 | $0.0013160 | $0.0013200 | $0.0013200 | $0.0013200 |
2023-12-23 | $0.0013200 | $0.0013190 | $0.0013210 | $0.0013180 |
2023-12-25 | $0.0012910 | $0.0013080 | $0.0013080 | $0.0013080 |
2023-12-26 | $0.0013080 | $0.0013080 | $0.0013080 | $0.0013070 |
2023-12-27 | $0.0012760 | $0.0013040 | $0.0013040 | $0.0013040 |
2023-12-28 | $0.0013040 | $0.0013040 | $0.0013050 | $0.0013030 |
2023-12-29 | $0.0012780 | $0.0012620 | $0.0012620 | $0.0012620 |
2023-12-30 | $0.0012620 | $0.0012640 | $0.0012640 | $0.0012640 |
2023-12-31 | $0.0012640 | $0.0012660 | $0.0012660 | $0.0012640 |
2024-01-01 | $0.0012680 | $0.0013260 | $0.0013260 | $0.0013260 |
2024-01-02 | $0.0013260 | $0.0013490 | $0.0013490 | $0.0013490 |
2024-01-03 | $0.0013490 | $0.0012860 | $0.0012860 | $0.0012860 |
2024-01-04 | $0.0012860 | $0.0013260 | $0.0013260 | $0.0013260 |
2024-01-05 | $0.0013260 | $0.0013250 | $0.0013250 | $0.0013250 |
2024-01-06 | $0.0013250 | $0.0013200 | $0.0013200 | $0.0013200 |
2024-01-07 | $0.0013200 | $0.0013190 | $0.0013190 | $0.0013190 |
2024-01-08 | $0.0013190 | $0.0013180 | $0.0013200 | $0.0013170 |
2024-02-07 | $0.0012930 | $0.0013300 | $0.0013300 | $0.0013300 |
2024-02-08 | $0.0013300 | $0.0013590 | $0.0013590 | $0.0013590 |
2024-02-09 | $0.0013590 | $0.0013600 | $0.0013620 | $0.0013590 |
2024-02-10 | $0.0014150 | $0.0014330 | $0.0014330 | $0.0014330 |
2024-02-11 | $0.0014330 | $0.0014490 | $0.0014490 | $0.0014490 |
2024-02-12 | $0.0014490 | $0.0014490 | $0.0014500 | $0.0014480 |
2024-02-13 | $0.0014980 | $0.0014920 | $0.0014920 | $0.0014920 |
2024-02-14 | $0.0014920 | $0.0015550 | $0.0015550 | $0.0015550 |
2024-02-15 | $0.0015550 | $0.0015580 | $0.0015580 | $0.0015580 |
2024-02-16 | $0.0015580 | $0.0015650 | $0.0015650 | $0.0015650 |
2024-02-17 | $0.0015650 | $0.0015500 | $0.0015500 | $0.0015500 |
2024-02-18 | $0.0015500 | $0.0015490 | $0.0015500 | $0.0015490 |
2024-02-19 | $0.0015640 | $0.0015530 | $0.0015530 | $0.0015530 |
2024-02-20 | $0.0015530 | $0.0015680 | $0.0015680 | $0.0015680 |
2024-02-21 | $0.0015680 | $0.0015560 | $0.0015560 | $0.0015560 |
2024-02-22 | $0.0015560 | $0.0015380 | $0.0015380 | $0.0015380 |
2024-02-23 | $0.0015380 | $0.0015220 | $0.0015220 | $0.0015220 |
2024-02-24 | $0.0015220 | $0.0015210 | $0.0015240 | $0.0015210 |
2024-02-25 | $0.0015470 | $0.0015520 | $0.0015520 | $0.0015520 |
2024-02-26 | $0.0015520 | $0.0015500 | $0.0015520 | $0.0015490 |
2024-02-27 | $0.0016360 | $0.0017120 | $0.0017120 | $0.0017120 |
2024-02-28 | $0.0017120 | $0.0017080 | $0.0017130 | $0.0017070 |
2024-02-29 | $0.0018750 | $0.0018350 | $0.0018350 | $0.0018350 |
2024-03-01 | $0.0018350 | $0.0018730 | $0.0018730 | $0.0018730 |
2024-03-02 | $0.0018730 | $0.0018610 | $0.0018610 | $0.0018610 |
2024-03-03 | $0.0018610 | $0.0018580 | $0.0018610 | $0.0018570 |
2024-03-07 | $0.0019830 | $0.0020080 | $0.0020080 | $0.0020080 |
2024-03-08 | $0.0020080 | $0.0020080 | $0.0020100 | $0.0020060 |
2024-03-10 | $0.0020530 | $0.0020710 | $0.0020710 | $0.0020710 |
2024-03-11 | $0.0020710 | $0.0020610 | $0.0020710 | $0.0020570 |
2024-03-12 | $0.0021630 | $0.0021430 | $0.0021430 | $0.0021430 |
2024-03-13 | $0.0021430 | $0.0021940 | $0.0021940 | $0.0021940 |
2024-03-14 | $0.0021940 | $0.0021410 | $0.0021410 | $0.0021410 |
2024-03-15 | $0.0021410 | $0.0020850 | $0.0020850 | $0.0020850 |
2024-03-16 | $0.0020850 | $0.0019580 | $0.0019580 | $0.0019580 |
2024-03-17 | $0.0019580 | $0.0019730 | $0.0019800 | $0.0019570 |
2024-03-18 | $0.0020510 | $0.0020280 | $0.0020280 | $0.0020280 |
2024-03-19 | $0.0020280 | $0.0020360 | $0.0020370 | $0.0020260 |
2024-03-20 | $0.0018580 | $0.0020360 | $0.0020360 | $0.0020360 |
2024-03-21 | $0.0020360 | $0.0019650 | $0.0019650 | $0.0019650 |
2024-03-22 | $0.0019650 | $0.0019720 | $0.0019740 | $0.0019630 |
2024-03-23 | $0.0019150 | $0.0019200 | $0.0019200 | $0.0019200 |
2024-03-24 | $0.0019200 | $0.0020160 | $0.0020160 | $0.0020160 |
2024-03-25 | $0.0020160 | $0.0020970 | $0.0020970 | $0.0020970 |
2024-03-26 | $0.0020970 | $0.0021000 | $0.0021000 | $0.0021000 |
2024-03-27 | $0.0021000 | $0.0020960 | $0.0021010 | $0.0020960 |
2024-03-29 | $0.0021240 | $0.0020970 | $0.0020970 | $0.0020970 |
2024-03-30 | $0.0020970 | $0.0020970 | $0.0020990 | $0.0020960 |
2024-03-31 | $0.0020890 | $0.0021390 | $0.0021390 | $0.0021390 |
2024-04-01 | $0.0021390 | $0.0020910 | $0.0020910 | $0.0020910 |
2024-04-02 | $0.0020910 | $0.0020870 | $0.0020910 | $0.0020850 |
2024-04-03 | $0.0019640 | $0.0019800 | $0.0019800 | $0.0019800 |
2024-04-04 | $0.0019800 | $0.0019860 | $0.0019870 | $0.0019760 |
2024-04-05 | $0.0020560 | $0.0020360 | $0.0020360 | $0.0020360 |
2024-04-06 | $0.0020360 | $0.0020340 | $0.0020370 | $0.0020330 |
2024-04-07 | $0.0020670 | $0.0020810 | $0.0020810 | $0.0020810 |
2024-04-08 | $0.0020810 | $0.0020800 | $0.0020810 | $0.0020750 |
2024-04-10 | $0.0020740 | $0.0021190 | $0.0021190 | $0.0021190 |
2024-04-11 | $0.0021190 | $0.0021010 | $0.0021010 | $0.0021010 |
2024-04-12 | $0.0021010 | $0.0021090 | $0.0021090 | $0.0021000 |
2024-04-15 | $0.0019730 | $0.0019030 | $0.0019030 | $0.0019030 |
2024-04-16 | $0.0019030 | $0.0019150 | $0.0019150 | $0.0019150 |
2024-04-17 | $0.0019150 | $0.0018390 | $0.0018390 | $0.0018390 |
2024-04-18 | $0.0018390 | $0.0018350 | $0.0018440 | $0.0018340 |
2024-04-20 | $0.0019150 | $0.0019490 | $0.0019490 | $0.0019490 |
2024-04-21 | $0.0019490 | $0.0019460 | $0.0019500 | $0.0019430 |
2024-04-24 | $0.0019920 | $0.0019280 | $0.0019280 | $0.0019280 |
2024-04-25 | $0.0019280 | $0.0019350 | $0.0019350 | $0.0019350 |
2024-04-26 | $0.0019350 | $0.0019130 | $0.0019130 | $0.0019130 |
2024-04-27 | $0.0019130 | $0.0019130 | $0.0019130 | $0.0019120 |
2024-04-28 | $0.0019030 | $0.0018930 | $0.0018930 | $0.0018930 |
2024-04-29 | $0.0018930 | $0.0019150 | $0.0019150 | $0.0019150 |
2024-04-30 | $0.0019150 | $0.0019130 | $0.0019160 | $0.0019110 |
BlockMason is a Credit Protocol aiming to democratize currency creation through permanently recorded debt and credit obligations between parties. CPT is an Ethereum-based ERC20 token powering BlockMason's Protocol.