Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.009907 | $0.01016 | $0.009901 | $0.01005 | $73.25 | $48,568.73 |
| 2014-08-02 | $0.01005 | $0.01013 | $0.009965 | $0.01002 | $99.17 | $48,661.62 |
| 2014-08-03 | $0.009946 | $0.01262 | $0.009330 | $0.009680 | $100.00 | $47,240.12 |
| 2014-08-04 | $0.009673 | $0.009794 | $0.008784 | $0.009014 | $121.20 | $44,446.29 |
| 2014-08-05 | $0.009018 | $0.01172 | $0.008992 | $0.009086 | $157.48 | $45,177.96 |
| 2014-08-06 | $0.009094 | $0.009958 | $0.009073 | $0.009939 | $66.08 | $49,601.67 |
| 2014-08-07 | $0.009939 | $0.01062 | $0.009124 | $0.009127 | $46.42 | $45,746.76 |
| 2014-08-08 | $0.009128 | $0.009277 | $0.009126 | $0.009215 | $18.94 | $46,450.21 |
| 2014-08-09 | $0.009213 | $0.009428 | $0.009138 | $0.009424 | $75.62 | $47,825.03 |
| 2014-08-10 | $0.009168 | $0.009244 | $0.009056 | $0.009085 | $131.12 | $46,241.85 |
| 2014-08-11 | $0.009088 | $0.009181 | $0.008794 | $0.008830 | $99.43 | $45,098.67 |
| 2014-08-12 | $0.008832 | $0.008948 | $0.008646 | $0.008693 | $80.94 | $44,608.39 |
| 2014-08-13 | $0.008944 | $0.008950 | $0.008123 | $0.008249 | $21.24 | $42,532.15 |
| 2014-08-14 | $0.008242 | $0.008307 | $0.007235 | $0.007235 | $198.06 | $37,473.81 |
| 2014-08-15 | $0.007309 | $0.007405 | $0.006841 | $0.006968 | $71.70 | $36,217.06 |
| 2014-08-16 | $0.006980 | $0.007537 | $0.006838 | $0.007312 | $51.24 | $38,185.80 |
| 2014-08-17 | $0.007304 | $0.007461 | $0.006806 | $0.006954 | $35.12 | $36,472.69 |
| 2014-08-18 | $0.006950 | $0.007171 | $0.006320 | $0.006922 | $38.74 | $36,485.26 |
| 2014-08-19 | $0.006922 | $0.007355 | $0.006833 | $0.007279 | $213.41 | $38,537.87 |
| 2014-08-20 | $0.007276 | $0.007742 | $0.005996 | $0.006610 | $134.20 | $35,312.17 |
| 2014-08-21 | $0.006590 | $0.006920 | $0.006561 | $0.006667 | $209.66 | $35,896.00 |
| 2014-08-22 | $0.006672 | $0.006907 | $0.006466 | $0.006688 | $17.31 | $36,150.91 |
| 2014-08-23 | $0.006679 | $0.007614 | $0.006422 | $0.007577 | $87.12 | $41,074.77 |
| 2014-08-24 | $0.007580 | $0.007704 | $0.006521 | $0.007144 | $46.90 | $38,953.00 |
| 2014-08-25 | $0.007143 | $0.008069 | $0.006822 | $0.007553 | $143.20 | $41,323.12 |
| 2014-08-26 | $0.007553 | $0.008149 | $0.007553 | $0.008047 | $73.57 | $44,198.18 |
| 2014-08-27 | $0.008057 | $0.008670 | $0.007891 | $0.008237 | $173.75 | $45,381.20 |
| 2014-08-28 | $0.008233 | $0.009575 | $0.008008 | $0.008379 | $73.42 | $46,304.04 |
| 2014-08-29 | $0.008638 | $0.008639 | $0.007990 | $0.008164 | $94.11 | $45,279.06 |
| 2014-08-30 | $0.008165 | $0.008436 | $0.007931 | $0.007967 | $50.40 | $44,351.06 |
| 2014-08-31 | $0.007946 | $0.008159 | $0.007626 | $0.007669 | $137.74 | $42,821.09 |