Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.04463 | $0.04953 | $0.04428 | $0.04565 | $1,140.47 | $185,240 |
| 2014-07-02 | $0.04567 | $0.04681 | $0.04480 | $0.04493 | $284.23 | $182,690 |
| 2014-07-03 | $0.04491 | $0.04578 | $0.04394 | $0.04557 | $438.44 | $185,583 |
| 2014-07-04 | $0.04515 | $0.04604 | $0.03645 | $0.03783 | $1,437.49 | $158,911 |
| 2014-07-05 | $0.03781 | $0.03800 | $0.02528 | $0.03155 | $122.23 | $133,162 |
| 2014-07-06 | $0.03162 | $0.04469 | $0.02298 | $0.03459 | $926.34 | $147,598 |
| 2014-07-07 | $0.03457 | $0.03464 | $0.02327 | $0.02878 | $417.75 | $123,339 |
| 2014-07-08 | $0.02871 | $0.02889 | $0.01696 | $0.02251 | $711.48 | $96,686.91 |
| 2014-07-09 | $0.02251 | $0.02265 | $0.01538 | $0.01955 | $996.16 | $84,282.81 |
| 2014-07-10 | $0.01956 | $0.02092 | $0.01778 | $0.01781 | $219.19 | $77,118.55 |
| 2014-07-11 | $0.01780 | $0.01815 | $0.01553 | $0.01647 | $797.36 | $71,716.08 |
| 2014-07-12 | $0.01647 | $0.01952 | $0.01633 | $0.01883 | $342.91 | $82,295.48 |
| 2014-07-13 | $0.01885 | $0.01952 | $0.01529 | $0.01690 | $670.61 | $74,066.53 |
| 2014-07-14 | $0.01690 | $0.01713 | $0.01585 | $0.01671 | $1,164.30 | $73,406.36 |
| 2014-07-15 | $0.01671 | $0.01743 | $0.01372 | $0.01740 | $458.16 | $76,744.10 |
| 2014-07-16 | $0.01742 | $0.01742 | $0.01211 | $0.01295 | $1,095.08 | $57,248.91 |
| 2014-07-17 | $0.01294 | $0.01861 | $0.01254 | $0.01294 | $142.94 | $57,366.68 |
| 2014-07-18 | $0.01292 | $0.01455 | $0.01291 | $0.01334 | $119.04 | $59,316.68 |
| 2014-07-19 | $0.01334 | $0.01473 | $0.01326 | $0.01336 | $199.96 | $60,008.61 |
| 2014-07-20 | $0.01336 | $0.01465 | $0.01326 | $0.01327 | $153.70 | $60,372.41 |
| 2014-07-21 | $0.01327 | $0.01476 | $0.01320 | $0.01353 | $235.42 | $61,946.81 |
| 2014-07-22 | $0.01353 | $0.01500 | $0.01334 | $0.01337 | $180.25 | $61,647.67 |
| 2014-07-23 | $0.01336 | $0.01388 | $0.01314 | $0.01317 | $290.24 | $61,101.34 |
| 2014-07-24 | $0.01317 | $0.01476 | $0.01305 | $0.01322 | $131.81 | $61,708.25 |
| 2014-07-25 | $0.01322 | $0.01340 | $0.01274 | $0.01280 | $188.86 | $60,046.94 |
| 2014-07-26 | $0.01281 | $0.01282 | $0.01265 | $0.01269 | $112.36 | $59,757.09 |
| 2014-07-27 | $0.01269 | $0.01401 | $0.01263 | $0.01265 | $253.05 | $59,772.61 |
| 2014-07-28 | $0.01266 | $0.01266 | $0.01225 | $0.01246 | $237.99 | $59,153.21 |
| 2014-07-29 | $0.01245 | $0.01252 | $0.01236 | $0.01242 | $492.83 | $59,338.14 |
| 2014-07-30 | $0.01242 | $0.01343 | $0.01105 | $0.01111 | $166.01 | $53,254.44 |
| 2014-07-31 | $0.01111 | $0.01111 | $0.009559 | $0.009907 | $78.92 | $47,678.94 |