Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01134 | $0.01203 | $0.01022 | $0.01147 | $437.31 | $73,307.91 |
| 2014-10-02 | $0.01149 | $0.01155 | $0.01093 | $0.01099 | $19.63 | $70,510.85 |
| 2014-10-03 | $0.01099 | $0.01290 | $0.01090 | $0.01139 | $361.73 | $73,359.90 |
| 2014-10-04 | $0.01140 | $0.01347 | $0.01139 | $0.01248 | $88.65 | $80,758.09 |
| 2014-10-05 | $0.01248 | $0.01253 | $0.008968 | $0.01028 | $134.32 | $66,742.08 |
| 2014-10-06 | $0.01028 | $0.01078 | $0.009382 | $0.01050 | $111.11 | $68,349.35 |
| 2014-10-07 | $0.01051 | $0.01106 | $0.009785 | $0.01039 | $182.50 | $67,888.87 |
| 2014-10-08 | $0.01039 | $0.01052 | $0.008767 | $0.01052 | $402.63 | $69,034.80 |
| 2014-10-09 | $0.01052 | $0.01088 | $0.009384 | $0.009845 | $34.82 | $64,933.28 |
| 2014-10-10 | $0.009836 | $0.01092 | $0.009692 | $0.009947 | $103.93 | $65,858.13 |
| 2014-10-11 | $0.009941 | $0.01170 | $0.009917 | $0.01116 | $161.77 | $74,473.48 |
| 2014-10-12 | $0.01117 | $0.01237 | $0.01110 | $0.01216 | $133.98 | $81,429.84 |
| 2014-10-13 | $0.01214 | $0.01456 | $0.01196 | $0.01405 | $227.07 | $94,563.29 |
| 2014-10-14 | $0.01410 | $0.01528 | $0.01286 | $0.01286 | $384.79 | $86,865.74 |
| 2014-10-15 | $0.01286 | $0.01327 | $0.01252 | $0.01266 | $161.82 | $86,045.92 |
| 2014-10-16 | $0.01265 | $0.01305 | $0.01144 | $0.01262 | $690.77 | $86,173.27 |
| 2014-10-17 | $0.01263 | $0.01309 | $0.01239 | $0.01303 | $10.93 | $89,286.89 |
| 2014-10-18 | $0.01304 | $0.01334 | $0.01210 | $0.01253 | $563.50 | $86,204.89 |
| 2014-10-19 | $0.01253 | $0.01297 | $0.01242 | $0.01274 | $54.59 | $87,862.80 |
| 2014-10-20 | $0.01273 | $0.01274 | $0.01225 | $0.01229 | $197.86 | $85,025.34 |
| 2014-10-21 | $0.01228 | $0.01350 | $0.01189 | $0.01190 | $424.13 | $82,580.22 |
| 2014-10-22 | $0.01189 | $0.01242 | $0.01149 | $0.01149 | $75.43 | $80,015.38 |
| 2014-10-23 | $0.01149 | $0.01180 | $0.01000 | $0.01115 | $317.88 | $77,840.35 |
| 2014-10-24 | $0.01115 | $0.01166 | $0.01047 | $0.01113 | $216.48 | $78,499.53 |
| 2014-10-25 | $0.01113 | $0.01117 | $0.009923 | $0.01045 | $65.20 | $74,194.28 |
| 2014-10-26 | $0.01046 | $0.01132 | $0.01035 | $0.01124 | $59.09 | $80,346.05 |
| 2014-10-27 | $0.01125 | $0.01125 | $0.01057 | $0.01071 | $72.01 | $76,950.33 |
| 2014-10-28 | $0.01058 | $0.01152 | $0.01057 | $0.01103 | $211.80 | $79,514.71 |
| 2014-10-29 | $0.01102 | $0.01165 | $0.01057 | $0.01094 | $143.33 | $79,120.27 |
| 2014-10-30 | $0.01081 | $0.01091 | $0.009352 | $0.009389 | $988.27 | $68,227.87 |
| 2014-10-31 | $0.009381 | $0.009973 | $0.008999 | $0.009507 | $344.80 | $69,504.15 |