Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.007669 | $0.007745 | $0.007248 | $0.007259 | $210.99 | $40,742.76 |
| 2014-09-02 | $0.007253 | $0.007965 | $0.006679 | $0.006706 | $144.83 | $37,805.69 |
| 2014-09-03 | $0.006698 | $0.006776 | $0.006615 | $0.006619 | $33.39 | $37,469.34 |
| 2014-09-04 | $0.006621 | $0.006934 | $0.006536 | $0.006885 | $43.91 | $39,139.96 |
| 2014-09-05 | $0.006885 | $0.006896 | $0.006767 | $0.006791 | $116.99 | $38,888.80 |
| 2014-09-06 | $0.006791 | $0.006818 | $0.006484 | $0.006528 | $59.24 | $37,702.41 |
| 2014-09-07 | $0.006532 | $0.007027 | $0.006530 | $0.006800 | $122.70 | $39,452.31 |
| 2014-09-08 | $0.006794 | $0.006907 | $0.006320 | $0.006491 | $44.04 | $37,766.58 |
| 2014-09-09 | $0.006495 | $0.007253 | $0.006291 | $0.007134 | $257.04 | $41,660.58 |
| 2014-09-10 | $0.007137 | $0.007362 | $0.007132 | $0.007190 | $99.21 | $42,162.37 |
| 2014-09-11 | $0.007194 | $0.007280 | $0.006792 | $0.007124 | $157.49 | $41,957.93 |
| 2014-09-12 | $0.007122 | $0.007248 | $0.006393 | $0.006412 | $236.34 | $37,881.69 |
| 2014-09-13 | $0.006413 | $0.006971 | $0.006390 | $0.006969 | $32.20 | $41,329.31 |
| 2014-09-14 | $0.006971 | $0.009184 | $0.006953 | $0.008240 | $242.04 | $49,018.48 |
| 2014-09-15 | $0.008238 | $0.01097 | $0.007677 | $0.007849 | $34.95 | $46,837.76 |
| 2014-09-16 | $0.007841 | $0.007877 | $0.007489 | $0.007504 | $84.44 | $44,901.24 |
| 2014-09-17 | $0.007500 | $0.008287 | $0.007426 | $0.007591 | $83.24 | $45,608.32 |
| 2014-09-18 | $0.007583 | $0.008450 | $0.006630 | $0.007419 | $156.50 | $44,878.67 |
| 2014-09-19 | $0.007413 | $0.007413 | $0.006268 | $0.006672 | $318.62 | $40,468.82 |
| 2014-09-20 | $0.006670 | $0.007420 | $0.006609 | $0.006951 | $75.67 | $42,298.83 |
| 2014-09-21 | $0.006942 | $0.007325 | $0.006732 | $0.006796 | $77.00 | $41,549.97 |
| 2014-09-22 | $0.006801 | $0.007232 | $0.006731 | $0.006800 | $72.65 | $41,761.04 |
| 2014-09-23 | $0.006799 | $0.007823 | $0.006727 | $0.007761 | $82.16 | $47,859.50 |
| 2014-09-24 | $0.007761 | $0.01064 | $0.007693 | $0.009205 | $556.02 | $56,991.87 |
| 2014-09-25 | $0.009204 | $0.009685 | $0.008422 | $0.008911 | $134.96 | $55,460.65 |
| 2014-09-26 | $0.008907 | $0.01008 | $0.008907 | $0.009286 | $179.85 | $58,165.61 |
| 2014-09-27 | $0.009266 | $0.01076 | $0.008819 | $0.009688 | $370.15 | $61,122.47 |
| 2014-09-28 | $0.009687 | $0.009813 | $0.008379 | $0.009056 | $109.43 | $57,306.52 |
| 2014-09-29 | $0.009050 | $0.01289 | $0.008404 | $0.01194 | $880.96 | $75,839.28 |
| 2014-09-30 | $0.01196 | $0.01218 | $0.01108 | $0.01133 | $290.64 | $72,117.00 |