Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.03924 | $0.05510 | $0.03900 | $0.04419 | $2,495.00 | $163,027 |
| 2014-06-02 | $0.04415 | $0.05418 | $0.04091 | $0.04964 | $2,827.83 | $183,719 |
| 2014-06-03 | $0.04963 | $0.05463 | $0.04923 | $0.04953 | $3,346.01 | $183,962 |
| 2014-06-04 | $0.04947 | $0.04970 | $0.04629 | $0.04756 | $2,542.89 | $177,107 |
| 2014-06-05 | $0.04752 | $0.05175 | $0.04745 | $0.04882 | $16,184.70 | $182,362 |
| 2014-06-06 | $0.04887 | $0.05554 | $0.04842 | $0.04846 | $2,102.73 | $181,525 |
| 2014-06-07 | $0.04845 | $0.05375 | $0.04785 | $0.04853 | $863.22 | $182,356 |
| 2014-06-08 | $0.04855 | $0.05445 | $0.03672 | $0.04593 | $1,288.21 | $173,138 |
| 2014-06-09 | $0.04589 | $0.05129 | $0.03892 | $0.03918 | $1,222.14 | $148,165 |
| 2014-06-10 | $0.03923 | $0.04208 | $0.03921 | $0.04004 | $905.82 | $151,958 |
| 2014-06-11 | $0.04004 | $0.04842 | $0.04004 | $0.04178 | $1,202.92 | $159,077 |
| 2014-06-12 | $0.04181 | $0.04746 | $0.03815 | $0.03911 | $547.88 | $149,434 |
| 2014-06-13 | $0.03902 | $0.05106 | $0.03902 | $0.04765 | $1,702.00 | $182,713 |
| 2014-06-14 | $0.04769 | $0.04994 | $0.04372 | $0.04591 | $132.74 | $176,653 |
| 2014-06-15 | $0.04579 | $0.04966 | $0.04417 | $0.04957 | $729.40 | $191,427 |
| 2014-06-16 | $0.04968 | $0.05572 | $0.04920 | $0.05303 | $1,709.29 | $205,502 |
| 2014-06-17 | $0.05298 | $0.05845 | $0.05290 | $0.05845 | $1,741.77 | $227,274 |
| 2014-06-18 | $0.05834 | $0.06224 | $0.05831 | $0.06118 | $3,888.83 | $238,733 |
| 2014-06-19 | $0.06120 | $0.06422 | $0.05278 | $0.05282 | $3,197.34 | $206,736 |
| 2014-06-20 | $0.05271 | $0.05313 | $0.04015 | $0.04103 | $1,030.78 | $161,124 |
| 2014-06-21 | $0.04099 | $0.04620 | $0.04068 | $0.04108 | $1,114.60 | $161,911 |
| 2014-06-22 | $0.04115 | $0.04273 | $0.04088 | $0.04095 | $972.65 | $161,926 |
| 2014-06-23 | $0.04093 | $0.04636 | $0.03842 | $0.04355 | $1,133.36 | $172,779 |
| 2014-06-24 | $0.04610 | $0.05028 | $0.04243 | $0.04553 | $1,991.62 | $181,199 |
| 2014-06-25 | $0.04549 | $0.04733 | $0.04313 | $0.04536 | $1,459.92 | $180,932 |
| 2014-06-26 | $0.04586 | $0.04731 | $0.04060 | $0.04068 | $656.74 | $162,918 |
| 2014-06-27 | $0.04186 | $0.04488 | $0.04067 | $0.04186 | $605.18 | $168,115 |
| 2014-06-28 | $0.03949 | $0.04199 | $0.03916 | $0.04186 | $717.66 | $168,441 |
| 2014-06-29 | $0.04111 | $0.05784 | $0.03894 | $0.04666 | $3,101.81 | $188,329 |
| 2014-06-30 | $0.04672 | $0.05703 | $0.04304 | $0.04426 | $1,851.33 | $179,119 |