Ternoa (CAPS) historical data and Live price

Ternoa

CAPS

$ 0.017722 -2.053 %

0.00000028 BTC

MARKET CAP
22.809 M

24H VOLUME
452.191 k

CIRC.SUPPLY
1.287 B

MAX SUPPLY

CAPS

USD

Rank830

1H 0.19 %

24H -2.05 %

7D -8.53 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	0.018	0.019	0.017	0.018	494,418.83	22,629,024.94
5/3/24	0.017	0.018	0.017	0.018	471,964.36	23,027,383.88
5/2/24	0.018	0.019	0.017	0.017	475,635.11	22,029,876.83
5/1/24	0.018	0.018	0.017	0.018	203,572.29	22,639,549.77
4/30/24	0.019	0.019	0.017	0.018	460,949.52	23,329,921.49
4/29/24	0.019	0.019	0.018	0.019	535,613.41	24,335,683.73
4/28/24	0.019	0.02	0.019	0.019	455,077.58	24,902,452.64
4/27/24	0.019	0.02	0.019	0.019	506,591.95	24,720,264.7
4/26/24	0.019	0.02	0.019	0.019	542,855.35	24,505,398.03
4/25/24	0.019	0.02	0.019	0.019	447,962.12	24,550,821.04
4/24/24	0.019	0.019	0.019	0.019	484,201.06	24,585,089.19
4/23/24	0.02	0.02	0.019	0.019	565,685.29	24,358,247.38
4/22/24	0.02	0.02	0.019	0.02	546,421.46	25,448,980.13
4/21/24	0.02	0.02	0.019	0.02	511,623.21	25,322,198.81
4/20/24	0.02	0.02	0.019	0.02	610,949.17	25,179,682.28
4/19/24	0.019	0.02	0.019	0.02	527,424.65	25,269,355.15
4/18/24	0.019	0.02	0.019	0.019	524,042.09	24,867,447.84
4/17/24	0.018	0.019	0.018	0.019	565,110.8	24,374,928.36
4/16/24	0.019	0.019	0.018	0.018	566,943.99	23,689,007.02
4/15/24	0.019	0.02	0.018	0.019	590,954.22	24,559,379.21
4/14/24	0.019	0.019	0.018	0.019	607,962.99	24,454,620.38
4/13/24	0.02	0.02	0.018	0.019	611,205.66	23,959,548.41
4/12/24	0.022	0.023	0.02	0.02	668,018.36	25,414,739.88
4/11/24	0.024	0.024	0.022	0.022	656,138.12	28,892,144.63
4/10/24	0.024	0.025	0.023	0.024	634,262.22	30,427,773.08
4/9/24	0.026	0.026	0.024	0.024	663,851.11	31,297,722.74
4/8/24	0.025	0.026	0.025	0.026	575,197.72	32,979,449.91
4/7/24	0.025	0.025	0.024	0.025	593,798.66	31,864,313.07
4/6/24	0.025	0.025	0.024	0.025	499,391.07	31,819,665.03
4/5/24	0.026	0.026	0.025	0.025	554,723.42	31,724,956.81
4/4/24	0.025	0.026	0.025	0.026	560,776.79	32,890,894.19
4/3/24	0.025	0.026	0.025	0.025	552,221.98	31,812,382.22
4/2/24	0.027	0.027	0.024	0.025	503,660.73	31,881,374.53
4/1/24	0.027	0.027	0.026	0.027	637,096.91	34,158,285.73
3/31/24	0.027	0.028	0.026	0.027	589,519.95	34,759,350.68
3/30/24	0.028	0.029	0.027	0.027	559,136.8	35,107,283.81
3/29/24	0.029	0.029	0.027	0.028	601,845.86	35,970,949.46
3/28/24	0.03	0.031	0.029	0.029	619,453.48	37,175,505.66
3/27/24	0.032	0.032	0.03	0.03	604,649.53	38,755,872
3/26/24	0.034	0.034	0.031	0.032	639,159.9	40,882,862.98
3/25/24	0.032	0.034	0.032	0.034	705,918.3	43,124,696.21
3/24/24	0.032	0.033	0.031	0.032	627,553.41	41,189,901.74
3/23/24	0.03	0.033	0.03	0.032	722,810.18	40,733,280.77
3/22/24	0.031	0.032	0.03	0.03	686,298.3	38,537,966.49
3/21/24	0.031	0.032	0.03	0.031	726,543.63	39,903,312.19
3/20/24	0.029	0.031	0.028	0.031	788,934.93	39,869,841.79
3/19/24	0.032	0.032	0.029	0.029	842,334.23	37,553,257.75
3/18/24	0.036	0.036	0.032	0.032	634,349.58	41,571,722.23
3/17/24	0.033	0.036	0.032	0.036	737,340.9	46,101,468.52
3/16/24	0.036	0.037	0.033	0.033	863,429.45	42,370,805.88
3/15/24	0.04	0.04	0.035	0.036	984,884.04	46,109,272.62
3/14/24	0.043	0.044	0.039	0.04	774,663.62	51,758,589.83
3/13/24	0.04	0.043	0.039	0.043	734,689.15	55,491,689.33
3/12/24	0.039	0.04	0.038	0.04	642,567.47	51,508,908.22
3/11/24	0.04	0.04	0.038	0.039	933,056.01	50,203,633.99
3/10/24	0.04	0.043	0.039	0.04	877,001	52,108,563.12
3/9/24	0.038	0.04	0.037	0.04	774,623.24	51,037,037.37
3/8/24	0.037	0.038	0.036	0.038	748,022.96	48,583,808.92
3/7/24	0.036	0.037	0.036	0.037	575,832.54	47,207,391.34
3/6/24	0.031	0.037	0.031	0.036	953,274.86	46,798,378.8
3/5/24	0.032	0.033	0.029	0.031	921,669.73	39,387,946.46
3/4/24	0.032	0.032	0.031	0.032	714,132.69	41,260,652.54
3/3/24	0.033	0.033	0.031	0.032	761,380.4	40,871,081.08
3/2/24	0.033	0.034	0.033	0.033	533,994.44	41,965,950.33
3/1/24	0.032	0.034	0.031	0.033	721,510.15	42,573,127.51
2/29/24	0.031	0.034	0.031	0.032	847,639.24	40,564,311.76
2/28/24	0.031	0.032	0.03	0.031	696,976.92	39,835,155.57
2/27/24	0.028	0.031	0.028	0.031	857,957.41	39,426,736.84
2/26/24	0.027	0.029	0.026	0.028	765,198.22	36,640,754.35
2/25/24	0.025	0.027	0.025	0.027	558,245.02	34,318,459.52
2/24/24	0.023	0.026	0.023	0.025	693,483.45	32,802,867.59
2/23/24	0.024	0.024	0.023	0.023	553,698.96	29,771,580.41
2/22/24	0.024	0.024	0.023	0.024	491,013.33	30,450,525.23
2/21/24	0.025	0.025	0.023	0.024	571,177.83	30,345,455.98
2/20/24	0.024	0.025	0.024	0.025	549,472.66	31,619,504.42
2/19/24	0.024	0.025	0.024	0.024	619,233.04	31,452,042.19
2/18/24	0.023	0.024	0.022	0.024	455,405.18	30,392,672.02
2/17/24	0.022	0.023	0.021	0.023	639,495.98	29,927,609.12
2/16/24	0.022	0.022	0.021	0.022	555,151.27	28,191,717.45
2/15/24	0.02	0.022	0.02	0.022	612,013.11	27,946,142.26
2/14/24	0.021	0.021	0.02	0.02	624,229.52	26,095,883.95
2/13/24	0.02	0.021	0.02	0.021	586,908.73	26,610,525.63
2/12/24	0.02	0.021	0.02	0.02	629,121.07	26,292,280.54
2/11/24	0.02	0.021	0.02	0.02	493,392.86	25,874,833.81
2/10/24	0.02	0.021	0.02	0.02	547,202.36	26,116,017.44
2/9/24	0.02	0.021	0.02	0.02	544,587.26	26,242,306.63
2/8/24	0.02	0.021	0.02	0.02	513,757.82	26,166,065.37
2/7/24	0.02	0.021	0.02	0.02	559,645.29	26,141,759.76
2/6/24	0.021	0.021	0.019	0.02	679,584.56	25,762,561.16
2/5/24	0.02	0.021	0.02	0.021	622,544.11	26,816,720.05

Similar Coins