Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.008704 | $0.009084 | $0.007959 | $0.008002 | $66.64 | $66,724.89 |
| 2014-12-02 | $0.008002 | $0.008847 | $0.007990 | $0.008141 | $42.60 | $68,223.68 |
| 2014-12-03 | $0.008150 | $0.009180 | $0.007880 | $0.009116 | $387.58 | $76,753.33 |
| 2014-12-04 | $0.009134 | $0.009156 | $0.008168 | $0.008209 | $179.78 | $69,360.35 |
| 2014-12-05 | $0.008205 | $0.008414 | $0.008040 | $0.008053 | $74.97 | $68,268.12 |
| 2014-12-06 | $0.008051 | $0.008512 | $0.007825 | $0.007844 | $60.94 | $66,732.79 |
| 2014-12-07 | $0.007845 | $0.008054 | $0.007836 | $0.007843 | $58.40 | $66,858.29 |
| 2014-12-08 | $0.007841 | $0.007853 | $0.006192 | $0.006909 | $135.70 | $59,114.20 |
| 2014-12-09 | $0.006909 | $0.006931 | $0.005912 | $0.006315 | $32.55 | $54,181.92 |
| 2014-12-10 | $0.006315 | $0.006317 | $0.005944 | $0.005944 | $51.73 | $51,240.00 |
| 2014-12-11 | $0.005909 | $0.007188 | $0.005832 | $0.006036 | $37.72 | $52,262.64 |
| 2014-12-12 | $0.006041 | $0.006374 | $0.006031 | $0.006346 | $87.65 | $55,211.15 |
| 2014-12-13 | $0.006343 | $0.006343 | $0.005982 | $0.006100 | $19.64 | $53,287.47 |
| 2014-12-14 | $0.005985 | $0.006094 | $0.005754 | $0.005802 | $118.48 | $51,096.68 |
| 2014-12-15 | $0.005797 | $0.008130 | $0.005730 | $0.008098 | $106.40 | $71,616.62 |
| 2014-12-16 | $0.008106 | $0.008291 | $0.005609 | $0.005609 | $78.08 | $49,787.57 |
| 2014-12-17 | $0.005606 | $0.005745 | $0.005049 | $0.005126 | $128.25 | $45,617.89 |
| 2014-12-18 | $0.005126 | $0.005422 | $0.004883 | $0.005263 | $44.80 | $46,974.34 |
| 2014-12-19 | $0.005259 | $0.005495 | $0.004942 | $0.005387 | $32.97 | $48,256.74 |
| 2014-12-20 | $0.005384 | $0.005402 | $0.005013 | $0.005194 | $70.48 | $46,748.20 |
| 2014-12-21 | $0.005187 | $0.005394 | $0.004829 | $0.004829 | $23.63 | $43,605.58 |
| 2014-12-22 | $0.004832 | $0.005290 | $0.004821 | $0.005058 | $52.71 | $45,861.20 |
| 2014-12-23 | $0.005060 | $0.005361 | $0.004724 | $0.004748 | $24.03 | $43,158.44 |
| 2014-12-24 | $0.004745 | $0.004750 | $0.004563 | $0.004580 | $27.03 | $41,704.61 |
| 2014-12-25 | $0.004576 | $0.005110 | $0.004394 | $0.004412 | $33.93 | $40,357.51 |
| 2014-12-26 | $0.004414 | $0.004484 | $0.004290 | $0.004437 | $30.67 | $40,854.59 |
| 2014-12-27 | $0.004432 | $0.004450 | $0.004207 | $0.004210 | $30.62 | $38,860.55 |
| 2014-12-28 | $0.004237 | $0.004288 | $0.004094 | $0.004127 | $65.71 | $38,241.81 |
| 2014-12-29 | $0.004133 | $0.004551 | $0.003904 | $0.003908 | $62.69 | $36,590.45 |
| 2014-12-30 | $0.003909 | $0.004540 | $0.003875 | $0.003890 | $8.64 | $36,526.98 |
| 2014-12-31 | $0.003893 | $0.004694 | $0.003888 | $0.003926 | $99.85 | $37,026.68 |