Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.003929 | $0.004255 | $0.003831 | $0.003834 | $74.52 | $36,399.33 |
| 2015-01-02 | $0.003832 | $0.004217 | $0.003828 | $0.003843 | $12.35 | $36,561.98 |
| 2015-01-03 | $0.003844 | $0.004072 | $0.002923 | $0.002923 | $31.59 | $27,959.82 |
| 2015-01-04 | $0.002924 | $0.003399 | $0.002678 | $0.003128 | $50.50 | $30,017.43 |
| 2015-01-05 | $0.003139 | $0.003431 | $0.002743 | $0.002912 | $29.74 | $28,028.98 |
| 2015-01-06 | $0.002914 | $0.003569 | $0.002779 | $0.002896 | $25.32 | $27,962.06 |
| 2015-01-07 | $0.002895 | $0.003430 | $0.002859 | $0.003238 | $20.07 | $31,347.26 |
| 2015-01-08 | $0.003235 | $0.004102 | $0.002908 | $0.002961 | $46.77 | $28,727.11 |
| 2015-01-09 | $0.002951 | $0.003184 | $0.002932 | $0.003049 | $25.33 | $29,636.97 |
| 2015-01-10 | $0.003049 | $0.003247 | $0.002855 | $0.002872 | $58.48 | $28,001.50 |
| 2015-01-11 | $0.002870 | $0.002945 | $0.002653 | $0.002662 | $71.88 | $26,126.27 |
| 2015-01-12 | $0.002667 | $0.002869 | $0.002657 | $0.002681 | $24.64 | $26,437.87 |
| 2015-01-13 | $0.002677 | $0.002825 | $0.002172 | $0.002200 | $53.31 | $21,814.37 |
| 2015-01-14 | $0.002181 | $0.002337 | $0.001638 | $0.001964 | $85.78 | $19,588.59 |
| 2015-01-15 | $0.001951 | $0.002973 | $0.001951 | $0.002892 | $35.34 | $28,927.68 |
| 2015-01-16 | $0.002881 | $0.004108 | $0.002591 | $0.003407 | $177.99 | $34,251.73 |
| 2015-01-17 | $0.003402 | $0.004045 | $0.003153 | $0.003601 | $171.27 | $36,379.76 |
| 2015-01-18 | $0.003615 | $0.003623 | $0.002993 | $0.003256 | $121.37 | $33,005.41 |
| 2015-01-19 | $0.003274 | $0.003342 | $0.002571 | $0.002580 | $49.15 | $26,308.57 |
| 2015-01-20 | $0.002557 | $0.002588 | $0.002240 | $0.002278 | $36.80 | $23,365.23 |
| 2015-01-21 | $0.002281 | $0.003826 | $0.002154 | $0.003801 | $243.82 | $39,148.93 |
| 2015-01-22 | $0.003353 | $0.003558 | $0.002670 | $0.002761 | $206.96 | $28,547.35 |
| 2015-01-23 | $0.002763 | $0.004530 | $0.002616 | $0.004369 | $833.99 | $45,348.92 |
| 2015-01-24 | $0.004196 | $0.004196 | $0.002869 | $0.003195 | $292.22 | $33,241.95 |
| 2015-01-25 | $0.003188 | $0.003192 | $0.002890 | $0.002994 | $120.77 | $31,239.17 |
| 2015-01-26 | $0.002998 | $0.005040 | $0.002998 | $0.003766 | $287.35 | $39,403.36 |
| 2015-01-27 | $0.003762 | $0.004050 | $0.003025 | $0.003549 | $97.85 | $37,224.79 |
| 2015-01-28 | $0.003547 | $0.004272 | $0.002125 | $0.002798 | $2,529.68 | $29,468.90 |
| 2015-01-29 | $0.002791 | $0.003362 | $0.002539 | $0.002812 | $357.32 | $29,937.80 |
| 2015-01-30 | $0.002812 | $0.002985 | $0.002437 | $0.002577 | $442.36 | $27,575.05 |
| 2015-01-31 | $0.002584 | $0.002718 | $0.002076 | $0.002181 | $251.23 | $23,400.48 |