Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.009516 | $0.009569 | $0.008168 | $0.008610 | $83.87 | $63,111.53 |
| 2014-11-02 | $0.008618 | $0.008889 | $0.007538 | $0.008571 | $237.93 | $63,176.75 |
| 2014-11-03 | $0.008562 | $0.008893 | $0.008152 | $0.008330 | $63.88 | $61,582.33 |
| 2014-11-04 | $0.008320 | $0.008907 | $0.008273 | $0.008411 | $14.88 | $62,332.99 |
| 2014-11-05 | $0.008416 | $0.009226 | $0.008416 | $0.008704 | $775.12 | $64,706.53 |
| 2014-11-06 | $0.008704 | $0.01022 | $0.008666 | $0.008910 | $68.44 | $66,264.99 |
| 2014-11-07 | $0.008924 | $0.009910 | $0.008598 | $0.008752 | $64.25 | $65,088.04 |
| 2014-11-08 | $0.008745 | $0.01036 | $0.008745 | $0.009328 | $77.63 | $69,372.02 |
| 2014-11-09 | $0.009325 | $0.01024 | $0.008731 | $0.009125 | $72.83 | $67,862.42 |
| 2014-11-10 | $0.009100 | $0.01024 | $0.008982 | $0.01015 | $143.91 | $77,202.39 |
| 2014-11-11 | $0.01012 | $0.01014 | $0.009224 | $0.009325 | $19.95 | $71,396.68 |
| 2014-11-12 | $0.009332 | $0.01096 | $0.009332 | $0.01069 | $41.45 | $82,070.87 |
| 2014-11-13 | $0.01078 | $0.01167 | $0.009864 | $0.01069 | $106.63 | $82,327.63 |
| 2014-11-14 | $0.01063 | $0.01108 | $0.008202 | $0.009452 | $113.46 | $73,015.32 |
| 2014-11-15 | $0.009496 | $0.01056 | $0.008849 | $0.008956 | $45.10 | $69,763.98 |
| 2014-11-16 | $0.008922 | $0.01008 | $0.008922 | $0.009503 | $44.93 | $74,499.59 |
| 2014-11-17 | $0.009515 | $0.01045 | $0.008411 | $0.009612 | $136.41 | $75,599.79 |
| 2014-11-18 | $0.009621 | $0.009735 | $0.008539 | $0.008963 | $473.20 | $70,753.42 |
| 2014-11-19 | $0.008932 | $0.009445 | $0.008651 | $0.009091 | $875.92 | $72,029.33 |
| 2014-11-20 | $0.009086 | $0.009114 | $0.008211 | $0.008248 | $232.26 | $65,545.10 |
| 2014-11-21 | $0.008249 | $0.008424 | $0.007932 | $0.008091 | $98.40 | $64,451.88 |
| 2014-11-22 | $0.008108 | $0.008808 | $0.008091 | $0.008512 | $35.30 | $68,051.40 |
| 2014-11-23 | $0.008522 | $0.009290 | $0.008520 | $0.009013 | $89.57 | $72,384.34 |
| 2014-11-24 | $0.008998 | $0.009490 | $0.008998 | $0.009242 | $67.19 | $74,648.85 |
| 2014-11-25 | $0.009241 | $0.009693 | $0.008699 | $0.009035 | $111.44 | $73,230.50 |
| 2014-11-26 | $0.009051 | $0.009349 | $0.008791 | $0.008848 | $76.61 | $72,224.54 |
| 2014-11-27 | $0.008948 | $0.008985 | $0.008864 | $0.008902 | $49.66 | $72,982.70 |
| 2014-11-28 | $0.008895 | $0.009487 | $0.008610 | $0.009185 | $1,172.28 | $75,623.91 |
| 2014-11-29 | $0.009178 | $0.009183 | $0.007615 | $0.007900 | $75.26 | $65,244.77 |
| 2014-11-30 | $0.007901 | $0.009062 | $0.007851 | $0.008699 | $24.50 | $72,108.01 |